Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.890	2.940	2.820	2.860	2.860	182,822
2025-02-13	2.790	2.840	2.775	2.820	2.820	100,133
2025-02-12	2.770	2.815	2.750	2.790	2.790	99,216
2025-02-11	2.760	2.770	2.685	2.770	2.770	101,001
2025-02-10	2.810	2.820	2.700	2.765	2.765	193,146
2025-02-07	2.965	2.965	2.730	2.800	2.800	532,733
2025-02-06	2.880	2.900	2.825	2.900	2.900	282,483
2025-02-05	2.830	2.875	2.830	2.835	2.835	66,966
2025-02-04	2.810	2.875	2.810	2.830	2.830	395,187
2025-02-03	2.770	2.820	2.725	2.790	2.790	136,474
2025-01-31	2.785	2.820	2.760	2.770	2.770	42,547
2025-01-30	2.770	2.820	2.755	2.805	2.805	83,983
2025-01-29	2.690	2.780	2.690	2.770	2.770	98,084
2025-01-28	2.630	2.715	2.615	2.680	2.680	69,746
2025-01-27	2.670	2.680	2.620	2.630	2.630	78,111
2025-01-24	2.690	2.725	2.665	2.685	2.685	42,944
2025-01-23	2.680	2.700	2.665	2.690	2.690	31,400
2025-01-22	2.725	2.725	2.680	2.690	2.690	33,271
2025-01-21	2.690	2.720	2.670	2.705	2.705	25,181
2025-01-20	2.675	2.745	2.675	2.695	2.695	72,649
2025-01-17	2.675	2.700	2.675	2.700	2.700	48,434
2025-01-16	2.670	2.700	2.645	2.675	2.675	48,976
2025-01-15	2.640	2.690	2.615	2.670	2.670	61,130
2025-01-14	2.670	2.670	2.615	2.615	2.615	22,397
2025-01-13	2.740	2.745	2.655	2.655	2.655	108,820
2025-01-10	2.715	2.765	2.715	2.740	2.740	51,053
2025-01-09	2.705	2.715	2.665	2.715	2.715	54,304
2025-01-08	2.745	2.745	2.665	2.695	2.695	63,089
2025-01-07	2.710	2.785	2.670	2.730	2.730	77,390
2025-01-03	2.695	2.730	2.670	2.710	2.710	43,511
2025-01-02	2.700	2.740	2.675	2.695	2.695	79,100
2024-12-30	2.705	2.715	2.635	2.690	2.690	103,531
2024-12-27	2.740	2.745	2.690	2.710	2.710	90,558
2024-12-23	2.735	2.750	2.685	2.740	2.740	78,984
2024-12-20	2.710	2.745	2.690	2.730	2.730	171,664
2024-12-19	2.660	2.725	2.660	2.700	2.700	122,975
2024-12-18	2.650	2.720	2.625	2.710	2.710	173,781
2024-12-17	2.675	2.775	2.415	2.610	2.610	460,815
2024-12-16	2.730	2.730	2.615	2.675	2.675	65,304
2024-12-13	2.690	2.755	2.690	2.755	2.755	91,340
2024-12-12	2.730	2.730	2.690	2.710	2.710	30,384
2024-12-11	2.660	2.745	2.660	2.730	2.730	56,253
2024-12-10	2.600	2.740	2.600	2.710	2.710	116,404
2024-12-09	2.625	2.660	2.585	2.655	2.655	77,695
2024-12-05	2.625	2.650	2.600	2.630	2.630	60,743
2024-12-04	2.555	2.670	2.555	2.650	2.650	86,716
2024-12-03	2.615	2.635	2.585	2.610	2.610	59,263
2024-12-02	2.590	2.610	2.550	2.600	2.600	161,029
2024-11-29	2.450	2.670	2.450	2.670	2.670	323,255
2024-11-28	2.450	2.465	2.425	2.465	2.465	67,096
2024-11-27	2.410	2.450	2.390	2.445	2.445	50,783
2024-11-26	2.440	2.440	2.390	2.400	2.400	50,518
2024-11-25	2.430	2.495	2.415	2.440	2.440	65,238
2024-11-22	2.475	2.530	2.460	2.470	2.470	45,567
2024-11-21	2.445	2.515	2.400	2.500	2.500	74,896
2024-11-20	2.420	2.465	2.415	2.445	2.445	64,000
2024-11-19	2.455	2.500	2.405	2.425	2.425	76,165
2024-11-18	2.480	2.495	2.440	2.480	2.480	76,499
2024-11-15	2.450	2.500	2.425	2.480	2.480	54,173
2024-11-14	2.420	2.450	2.410	2.435	2.435	82,474

← NewerPage 8 of 21 · 1,257 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.