Lindex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.835 | 2.865 | 2.775 | 2.780 | 2.780 | 130,111 |
| 2025-05-13 | 2.755 | 2.850 | 2.755 | 2.835 | 2.835 | 68,451 |
| 2025-05-12 | 2.745 | 2.790 | 2.730 | 2.745 | 2.745 | 105,827 |
| 2025-05-09 | 2.710 | 2.745 | 2.710 | 2.745 | 2.745 | 566,841 |
| 2025-05-08 | 2.725 | 2.745 | 2.695 | 2.720 | 2.720 | 76,414 |
| 2025-05-07 | 2.740 | 2.740 | 2.680 | 2.725 | 2.725 | 66,023 |
| 2025-05-06 | 2.725 | 2.725 | 2.680 | 2.695 | 2.695 | 55,300 |
| 2025-05-05 | 2.760 | 2.760 | 2.685 | 2.700 | 2.700 | 109,411 |
| 2025-05-02 | 2.645 | 2.755 | 2.645 | 2.750 | 2.750 | 259,971 |
| 2025-04-30 | 2.690 | 2.705 | 2.615 | 2.640 | 2.640 | 434,894 |
| 2025-04-29 | 2.735 | 2.765 | 2.645 | 2.645 | 2.645 | 761,615 |
| 2025-04-28 | 2.980 | 3.040 | 2.980 | 3.005 | 3.005 | 138,651 |
| 2025-04-25 | 2.920 | 3.025 | 2.920 | 3.005 | 3.005 | 111,912 |
| 2025-04-24 | 2.905 | 2.960 | 2.905 | 2.920 | 2.920 | 144,997 |
| 2025-04-23 | 2.875 | 2.990 | 2.810 | 2.980 | 2.980 | 128,639 |
| 2025-04-22 | 2.870 | 2.880 | 2.820 | 2.840 | 2.840 | 201,384 |
| 2025-04-17 | 2.950 | 2.950 | 2.825 | 2.895 | 2.895 | 205,158 |
| 2025-04-16 | 2.950 | 2.950 | 2.895 | 2.920 | 2.920 | 76,498 |
| 2025-04-15 | 2.950 | 2.990 | 2.925 | 2.960 | 2.960 | 69,303 |
| 2025-04-14 | 2.815 | 2.950 | 2.815 | 2.935 | 2.935 | 122,554 |
| 2025-04-11 | 2.785 | 2.800 | 2.700 | 2.780 | 2.780 | 97,660 |
| 2025-04-10 | 2.830 | 2.860 | 2.690 | 2.710 | 2.710 | 225,206 |
| 2025-04-09 | 2.660 | 2.660 | 2.560 | 2.620 | 2.620 | 251,748 |
| 2025-04-08 | 2.660 | 2.755 | 2.655 | 2.700 | 2.700 | 196,185 |
| 2025-04-07 | 2.700 | 2.770 | 2.610 | 2.660 | 2.660 | 412,622 |
| 2025-04-04 | 2.920 | 2.925 | 2.765 | 2.810 | 2.810 | 245,564 |
| 2025-04-03 | 3.000 | 3.000 | 2.875 | 2.925 | 2.925 | 133,851 |
| 2025-04-02 | 3.045 | 3.050 | 2.980 | 3.005 | 3.005 | 96,414 |
| 2025-04-01 | 3.120 | 3.135 | 3.025 | 3.055 | 3.055 | 76,158 |
| 2025-03-31 | 3.200 | 3.200 | 3.090 | 3.100 | 3.100 | 40,510 |
| 2025-03-28 | 3.225 | 3.265 | 3.135 | 3.200 | 3.200 | 101,129 |
| 2025-03-27 | 3.300 | 3.305 | 3.205 | 3.205 | 3.205 | 51,554 |
| 2025-03-26 | 3.250 | 3.310 | 3.240 | 3.285 | 3.285 | 109,975 |
| 2025-03-25 | 3.205 | 3.255 | 3.200 | 3.250 | 3.250 | 80,102 |
| 2025-03-24 | 3.200 | 3.220 | 3.185 | 3.205 | 3.205 | 69,878 |
| 2025-03-21 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 215,948 |
| 2025-03-20 | 3.230 | 3.245 | 3.190 | 3.235 | 3.235 | 223,959 |
| 2025-03-19 | 3.160 | 3.230 | 3.160 | 3.205 | 3.205 | 382,424 |
| 2025-03-18 | 3.160 | 3.185 | 3.145 | 3.180 | 3.180 | 76,215 |
| 2025-03-17 | 3.100 | 3.155 | 3.075 | 3.135 | 3.135 | 130,865 |
| 2025-03-14 | 3.115 | 3.140 | 3.095 | 3.100 | 3.100 | 59,471 |
| 2025-03-13 | 3.120 | 3.125 | 3.080 | 3.115 | 3.115 | 61,298 |
| 2025-03-12 | 3.080 | 3.120 | 3.070 | 3.120 | 3.120 | 78,495 |
| 2025-03-11 | 3.055 | 3.100 | 3.035 | 3.070 | 3.070 | 122,484 |
| 2025-03-10 | 3.080 | 3.120 | 3.040 | 3.060 | 3.060 | 72,664 |
| 2025-03-07 | 3.085 | 3.100 | 3.040 | 3.080 | 3.080 | 57,849 |
| 2025-03-06 | 3.050 | 3.090 | 3.050 | 3.075 | 3.075 | 94,239 |
| 2025-03-05 | 3.015 | 3.150 | 3.015 | 3.045 | 3.045 | 206,033 |
| 2025-03-04 | 2.985 | 3.085 | 2.985 | 3.070 | 3.070 | 270,824 |
| 2025-03-03 | 2.920 | 3.020 | 2.900 | 2.985 | 2.985 | 98,935 |
| 2025-02-28 | 3.000 | 3.000 | 2.895 | 2.920 | 2.920 | 100,968 |
| 2025-02-27 | 3.060 | 3.070 | 2.995 | 2.995 | 2.995 | 92,212 |
| 2025-02-26 | 3.035 | 3.100 | 3.020 | 3.060 | 3.060 | 159,270 |
| 2025-02-25 | 3.050 | 3.080 | 3.015 | 3.035 | 3.035 | 73,172 |
| 2025-02-24 | 2.980 | 3.040 | 2.970 | 3.035 | 3.035 | 177,083 |
| 2025-02-21 | 2.965 | 3.045 | 2.965 | 2.980 | 2.980 | 143,476 |
| 2025-02-20 | 2.940 | 2.975 | 2.795 | 2.950 | 2.950 | 139,567 |
| 2025-02-19 | 3.000 | 3.000 | 2.895 | 2.940 | 2.940 | 226,062 |
| 2025-02-18 | 3.005 | 3.040 | 3.000 | 3.025 | 3.025 | 111,106 |
| 2025-02-17 | 2.860 | 3.040 | 2.850 | 3.020 | 3.020 | 505,570 |
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.