Lindex Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.815	2.815	2.750	2.795	2.795	49,937
2025-08-07	2.770	2.795	2.750	2.750	2.750	47,439
2025-08-06	2.815	2.855	2.755	2.760	2.760	32,032
2025-08-05	2.745	2.830	2.745	2.815	2.815	94,710
2025-08-04	2.755	2.780	2.740	2.745	2.745	83,892
2025-08-01	2.840	2.840	2.750	2.755	2.755	78,988
2025-07-31	2.845	2.875	2.810	2.845	2.845	100,064
2025-07-30	2.840	2.880	2.825	2.845	2.845	61,396
2025-07-29	2.875	2.920	2.845	2.845	2.845	144,775
2025-07-28	2.850	2.900	2.840	2.875	2.875	165,472
2025-07-25	2.830	2.860	2.770	2.850	2.850	104,219
2025-07-24	2.850	2.860	2.800	2.825	2.825	84,071
2025-07-23	2.705	2.835	2.705	2.830	2.830	192,146
2025-07-22	2.685	2.710	2.655	2.705	2.705	92,774
2025-07-21	2.625	2.710	2.625	2.685	2.685	179,508
2025-07-18	2.610	2.705	2.575	2.620	2.620	618,372
2025-07-17	2.790	2.790	2.745	2.760	2.760	132,947
2025-07-16	2.730	2.805	2.730	2.790	2.790	161,933
2025-07-15	2.720	2.815	2.705	2.785	2.785	248,936
2025-07-14	2.725	2.755	2.685	2.720	2.720	149,350
2025-07-11	2.740	2.750	2.670	2.735	2.735	137,501
2025-07-10	2.825	2.825	2.730	2.745	2.745	200,645
2025-07-09	2.805	2.830	2.785	2.800	2.800	262,952
2025-07-08	2.710	2.810	2.710	2.810	2.810	154,822
2025-07-07	2.675	2.730	2.650	2.705	2.705	129,819
2025-07-04	2.710	2.710	2.670	2.670	2.670	113,605
2025-07-03	2.725	2.725	2.675	2.695	2.695	200,166
2025-07-02	2.695	2.725	2.690	2.725	2.725	124,878
2025-07-01	2.795	2.795	2.690	2.690	2.690	232,048
2025-06-30	2.835	2.840	2.720	2.765	2.765	464,822
2025-06-27	3.020	3.085	2.700	2.855	2.855	1,499,327
2025-06-26	3.010	3.065	2.985	3.020	3.020	176,675
2025-06-25	3.000	3.025	2.960	2.990	2.990	66,185
2025-06-24	2.950	3.035	2.950	2.990	2.990	326,221
2025-06-23	2.975	2.980	2.900	2.905	2.905	143,575
2025-06-19	2.955	3.020	2.950	2.965	2.965	142,267
2025-06-18	2.950	2.970	2.915	2.930	2.930	81,160
2025-06-17	2.975	3.010	2.955	2.960	2.960	105,972
2025-06-16	2.990	3.010	2.920	2.965	2.965	148,144
2025-06-13	2.960	2.995	2.940	2.965	2.965	140,123
2025-06-12	2.975	3.010	2.940	2.990	2.990	430,073
2025-06-11	3.070	3.080	2.915	2.940	2.940	260,615
2025-06-10	3.075	3.075	3.015	3.040	3.040	266,368
2025-06-09	2.730	3.120	2.700	3.075	3.075	806,640
2025-06-06	2.750	2.760	2.715	2.735	2.735	57,696
2025-06-05	2.750	2.765	2.720	2.755	2.755	74,380
2025-06-04	2.745	2.765	2.740	2.750	2.750	51,311
2025-06-03	2.750	2.750	2.700	2.745	2.745	122,788
2025-06-02	2.795	2.800	2.700	2.750	2.750	298,673
2025-05-30	2.800	2.825	2.780	2.800	2.800	89,418
2025-05-28	2.755	2.815	2.740	2.800	2.800	46,510
2025-05-27	2.805	2.815	2.740	2.765	2.765	127,849
2025-05-26	2.795	2.835	2.760	2.800	2.800	100,540
2025-05-23	2.815	2.860	2.755	2.800	2.800	89,403
2025-05-22	2.880	2.890	2.800	2.805	2.805	143,273
2025-05-21	2.870	2.900	2.855	2.895	2.895	47,100
2025-05-20	2.850	2.890	2.835	2.880	2.880	76,249
2025-05-19	2.900	2.910	2.830	2.860	2.860	90,871
2025-05-16	2.870	2.930	2.835	2.920	2.920	158,493
2025-05-15	2.820	2.865	2.760	2.860	2.860	167,556

← NewerPage 6 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.