Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.435	2.460	2.410	2.425	2.425	75,216
2024-11-12	2.500	2.500	2.430	2.440	2.440	82,512
2024-11-11	2.480	2.515	2.475	2.500	2.500	136,801
2024-11-08	2.515	2.520	2.460	2.475	2.475	114,274
2024-11-07	2.475	2.525	2.475	2.515	2.515	86,368
2024-11-06	2.585	2.590	2.460	2.485	2.485	175,791
2024-11-05	2.530	2.570	2.515	2.520	2.520	58,108
2024-11-04	2.575	2.590	2.530	2.530	2.530	118,377
2024-11-01	2.595	2.635	2.555	2.575	2.575	62,215
2024-10-31	2.615	2.625	2.565	2.595	2.595	76,440
2024-10-30	2.635	2.670	2.615	2.615	2.615	113,403
2024-10-29	2.705	2.715	2.650	2.650	2.650	120,321
2024-10-28	2.770	2.800	2.690	2.725	2.725	162,163
2024-10-25	2.665	2.795	2.620	2.770	2.770	608,536
2024-10-24	2.850	2.890	2.835	2.840	2.840	74,342
2024-10-23	2.895	2.920	2.840	2.840	2.840	57,144
2024-10-22	2.885	2.895	2.840	2.895	2.895	57,307
2024-10-21	2.930	2.950	2.860	2.885	2.885	111,531
2024-10-18	2.910	2.955	2.885	2.930	2.930	40,175
2024-10-17	2.850	2.925	2.840	2.915	2.915	51,895
2024-10-16	2.900	2.900	2.820	2.865	2.865	109,308
2024-10-15	2.850	2.910	2.840	2.845	2.845	94,974
2024-10-14	2.830	2.875	2.790	2.875	2.875	239,683
2024-10-11	2.770	2.835	2.770	2.830	2.830	195,181
2024-10-10	2.775	2.800	2.760	2.770	2.770	58,173
2024-10-09	2.810	2.820	2.765	2.780	2.780	89,042
2024-10-08	2.840	2.840	2.790	2.805	2.805	47,252
2024-10-07	2.855	2.865	2.825	2.840	2.840	45,751
2024-10-04	2.825	2.870	2.810	2.855	2.855	96,691
2024-10-03	2.860	2.925	2.830	2.840	2.840	95,741
2024-10-02	2.945	2.945	2.870	2.880	2.880	58,812
2024-10-01	2.960	2.975	2.890	2.890	2.890	38,234
2024-09-30	2.960	2.990	2.920	2.955	2.955	58,125
2024-09-27	2.970	2.970	2.920	2.940	2.940	43,853
2024-09-26	2.860	2.955	2.860	2.955	2.955	193,661
2024-09-25	2.910	2.945	2.880	2.895	2.895	56,751
2024-09-24	2.890	2.950	2.890	2.910	2.910	115,210
2024-09-23	2.850	2.925	2.825	2.920	2.920	295,819
2024-09-20	2.790	2.795	2.735	2.740	2.740	191,884
2024-09-19	2.800	2.810	2.770	2.770	2.770	46,759
2024-09-18	2.710	2.780	2.685	2.770	2.770	167,142
2024-09-17	2.700	2.720	2.695	2.710	2.710	96,930
2024-09-16	2.715	2.725	2.680	2.695	2.695	58,675
2024-09-13	2.700	2.720	2.690	2.715	2.715	71,819
2024-09-12	2.710	2.730	2.665	2.680	2.680	82,892
2024-09-11	2.700	2.745	2.670	2.675	2.675	93,052
2024-09-10	2.735	2.760	2.680	2.690	2.690	58,598
2024-09-09	2.685	2.735	2.685	2.710	2.710	80,626
2024-09-06	2.725	2.740	2.675	2.680	2.680	87,500
2024-09-05	2.775	2.805	2.720	2.730	2.730	76,853
2024-09-04	2.790	2.805	2.755	2.775	2.775	58,970
2024-09-03	2.880	2.880	2.795	2.805	2.805	73,587
2024-09-02	3.000	3.030	2.860	2.880	2.880	171,773
2024-08-30	2.875	2.925	2.875	2.900	2.900	37,770
2024-08-29	2.875	2.900	2.870	2.870	2.870	29,735
2024-08-28	2.905	2.910	2.865	2.870	2.870	32,459
2024-08-27	2.835	2.910	2.835	2.895	2.895	69,277
2024-08-26	2.875	2.895	2.830	2.870	2.870	40,086
2024-08-23	2.880	2.925	2.870	2.895	2.895	24,438
2024-08-22	2.910	2.910	2.855	2.890	2.890	27,086

← NewerPage 9 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.