Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	251.60	255.80	250.60	251.80	238.22	29,568
2024-08-21	252.00	255.00	250.20	251.60	238.03	21,345
2024-08-20	253.60	254.40	251.00	252.20	238.60	33,181
2024-08-19	251.80	252.60	248.80	251.80	238.22	36,621
2024-08-16	254.80	255.40	250.40	251.60	238.03	57,761
2024-08-15	250.60	254.80	248.60	254.20	240.49	40,724
2024-08-14	251.20	252.60	247.00	250.60	237.09	26,089
2024-08-13	247.80	250.40	246.20	250.00	236.52	32,550
2024-08-12	254.20	255.00	246.40	247.80	234.44	76,111
2024-08-09	251.00	255.60	251.00	252.00	238.41	37,358
2024-08-08	250.00	251.00	245.60	249.80	236.33	45,641
2024-08-07	246.80	253.40	246.80	251.40	237.85	80,651
2024-08-06	248.00	252.00	240.60	245.40	232.17	72,622
2024-08-05	230.00	248.00	230.00	245.00	231.79	140,779
2024-08-02	254.80	257.20	250.80	252.20	238.60	73,992
2024-08-01	265.00	265.80	257.60	257.60	243.71	42,987
2024-07-31	270.00	270.00	265.00	265.00	250.71	40,310
2024-07-30	263.40	267.80	262.00	264.40	250.14	49,667
2024-07-29	261.60	265.00	261.40	263.60	249.39	56,028
2024-07-26	253.40	260.80	253.40	260.00	245.98	68,029
2024-07-25	256.00	256.20	250.20	255.80	242.01	91,777
2024-07-24	259.40	260.40	258.00	258.60	244.66	45,724
2024-07-23	262.20	263.20	259.60	260.20	246.17	48,036
2024-07-22	262.20	264.00	257.80	261.20	247.12	121,133
2024-07-19	254.00	263.60	254.00	262.00	247.87	133,963
2024-07-18	247.20	251.80	244.20	250.60	237.09	74,164
2024-07-17	249.40	249.40	243.80	246.40	233.11	50,279
2024-07-16	246.80	249.80	244.00	249.60	236.14	90,179
2024-07-15	243.40	249.60	243.00	245.40	232.17	72,485
2024-07-12	232.60	246.20	232.60	245.20	231.98	77,188
2024-07-11	227.60	234.80	225.60	232.60	220.06	96,341
2024-07-10	227.20	228.00	224.40	225.60	213.44	48,449
2024-07-09	228.20	229.60	226.40	227.20	214.95	40,694
2024-07-08	228.00	229.80	225.80	228.20	215.90	39,088
2024-07-05	226.80	230.80	226.60	227.80	215.52	44,094
2024-07-04	228.60	230.60	226.80	226.80	214.57	34,003
2024-07-03	228.60	229.60	226.40	228.40	216.09	36,328
2024-07-02	226.60	229.40	224.80	228.60	216.27	45,689
2024-07-01	230.00	230.20	225.00	227.80	215.52	78,943
2024-06-28	229.60	230.80	225.20	226.80	214.57	68,337
2024-06-27	229.40	230.60	226.00	230.60	218.17	154,494
2024-06-26	231.00	231.60	225.80	227.60	215.33	110,273
2024-06-25	237.60	237.60	229.40	231.00	218.55	64,737
2024-06-24	239.00	239.00	234.80	237.60	224.79	57,411
2024-06-20	235.40	239.60	235.40	238.60	225.74	79,403
2024-06-19	236.80	239.40	234.00	235.40	222.71	59,571
2024-06-18	238.00	240.40	235.00	236.00	223.28	78,958
2024-06-17	241.20	241.60	233.60	237.60	224.79	99,797
2024-06-14	244.00	245.40	239.60	241.60	228.57	136,655
2024-06-13	243.00	248.20	241.40	243.00	229.90	108,407
2024-06-12	235.60	241.80	234.60	240.80	227.82	415,550
2024-06-11	234.80	236.40	233.00	235.40	222.71	111,847
2024-06-10	234.00	237.40	232.20	234.80	222.14	82,367
2024-06-07	238.60	238.80	234.60	234.80	222.14	138,769
2024-06-05	235.40	238.60	234.20	238.60	225.74	113,959
2024-06-04	234.60	236.60	232.00	235.00	222.33	278,717
2024-06-03	236.20	238.20	231.00	235.60	222.90	387,995
2024-05-31	223.00	239.80	220.80	239.80	226.87	1,527,831
2024-05-30	219.00	224.60	218.60	223.20	211.17	92,073
2024-05-29	225.80	228.00	220.40	220.40	208.52	128,915

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.8000 SEK
2025-10-31	2.7000 SEK
2025-05-14	2.7000 SEK
2024-10-31	2.7000 SEK
2024-05-15	2.7000 SEK
2023-11-03	2.6000 SEK
2023-05-12	2.6000 SEK
2022-11-04	2.0000 SEK
2022-05-13	2.0000 SEK
2021-11-04	1.7000 SEK
2021-05-06	1.7000 SEK
2020-10-30	0.8700 SEK
2020-04-30	0.8800 SEK
2019-05-09	1.7500 SEK

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