Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	225.60	229.60	225.40	225.40	213.25	181,573
2024-05-27	222.80	227.00	222.20	225.60	213.44	61,087
2024-05-24	221.40	223.00	219.80	223.00	210.98	54,923
2024-05-23	220.00	224.40	219.80	221.40	209.46	62,525
2024-05-22	218.60	223.00	217.20	219.20	207.38	123,345
2024-05-21	220.00	223.60	218.40	218.60	206.81	67,714
2024-05-20	224.20	228.60	217.20	220.00	208.14	147,079
2024-05-17	220.60	224.80	220.20	224.20	212.11	88,105
2024-05-16	219.40	221.60	218.00	221.00	209.08	135,281
2024-05-15	216.60	219.40	214.60	218.40	206.62	138,244
2024-05-14	213.80	219.40	213.80	216.60	202.37	80,472
2024-05-13	215.00	217.20	212.80	215.00	200.87	104,134
2024-05-10	211.40	218.20	211.40	214.20	200.12	151,457
2024-05-08	211.00	213.20	210.20	210.80	196.95	90,262
2024-05-07	212.60	214.60	210.20	213.40	199.38	98,466
2024-05-06	212.40	213.40	206.80	212.80	198.82	234,271
2024-05-03	198.60	214.00	198.00	210.40	196.57	584,063
2024-05-02	223.20	223.20	216.00	216.20	201.99	71,417
2024-04-30	218.80	223.20	218.20	223.20	208.53	79,258
2024-04-29	215.80	218.60	213.80	218.60	204.24	53,275
2024-04-26	211.60	216.20	211.60	215.40	201.25	98,839
2024-04-25	215.40	216.80	208.40	210.60	196.76	79,630
2024-04-24	213.60	217.00	211.80	215.40	201.25	378,461
2024-04-23	218.40	218.60	212.00	213.00	199.00	83,934
2024-04-22	216.00	218.20	214.20	217.60	203.30	66,834
2024-04-19	212.00	216.00	211.40	215.00	200.87	44,539
2024-04-18	217.80	218.60	213.00	216.00	201.81	175,942
2024-04-17	217.40	221.20	217.20	217.20	202.93	55,205
2024-04-16	228.00	228.00	217.40	217.40	203.11	123,904
2024-04-15	228.00	232.40	228.00	230.40	215.26	153,800
2024-04-12	231.00	234.60	228.00	228.80	213.77	192,608
2024-04-11	230.40	231.80	225.60	230.00	214.89	252,249
2024-04-10	227.80	234.60	227.80	231.20	216.01	103,899
2024-04-09	231.00	231.00	227.00	227.80	212.83	77,557
2024-04-08	230.00	232.40	229.00	231.40	216.19	98,297
2024-04-05	225.60	230.80	225.20	230.40	215.26	70,858
2024-04-04	232.00	232.00	229.00	230.20	215.07	59,986
2024-04-03	232.00	233.20	224.80	232.00	216.76	790,039
2024-04-02	230.00	233.60	227.40	229.80	214.70	148,248
2024-03-28	224.60	231.20	224.60	230.00	214.89	98,445
2024-03-27	233.40	235.60	219.40	224.60	209.84	538,966
2024-03-26	230.60	236.40	228.60	233.40	218.06	118,869
2024-03-25	226.80	230.60	224.80	230.60	215.45	80,531
2024-03-22	229.00	231.20	226.00	226.80	211.90	73,744
2024-03-21	224.20	229.80	224.20	229.00	213.95	294,793
2024-03-20	223.00	226.40	221.60	223.80	209.09	71,445
2024-03-19	219.80	224.20	218.80	223.00	208.35	72,809
2024-03-18	221.00	224.20	219.60	219.80	205.36	204,902
2024-03-15	220.80	223.40	217.00	221.20	206.66	90,718
2024-03-14	220.00	221.40	217.80	220.00	205.54	122,915
2024-03-13	218.00	221.60	214.00	219.80	205.36	108,938
2024-03-12	212.40	218.40	211.40	218.00	203.68	74,983
2024-03-11	213.20	213.20	208.60	211.00	197.14	39,738
2024-03-08	211.40	216.00	210.60	214.20	200.12	101,940
2024-03-07	213.60	213.60	207.60	212.00	198.07	74,156
2024-03-06	208.60	214.00	206.60	213.60	199.56	180,165
2024-03-05	215.40	218.60	208.80	208.80	195.08	114,464
2024-03-04	219.20	220.00	217.00	217.60	203.30	38,099
2024-03-01	218.00	220.20	214.40	219.20	204.80	35,134
2024-02-29	218.20	219.40	217.00	217.20	202.93	115,304

← NewerPage 11 of 22 · 1,261 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.