Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	216.00	218.20	215.60	218.20	203.86	55,440
2024-02-27	216.60	218.00	215.60	216.40	202.18	49,905
2024-02-26	218.60	219.20	214.20	216.60	202.37	132,516
2024-02-23	218.60	219.20	216.60	218.60	204.24	68,489
2024-02-22	220.00	221.40	214.40	218.60	204.24	90,573
2024-02-21	216.20	217.00	214.80	217.00	202.74	51,732
2024-02-20	216.80	217.00	213.80	216.20	201.99	81,577
2024-02-19	217.40	218.40	214.80	216.80	202.55	39,367
2024-02-16	218.60	219.40	216.20	219.40	204.98	139,756
2024-02-15	214.00	216.20	211.80	216.20	201.99	141,155
2024-02-14	211.40	213.60	210.60	213.40	199.38	90,657
2024-02-13	212.40	214.00	208.00	211.40	197.51	364,512
2024-02-12	212.00	215.00	210.80	212.40	198.44	232,231
2024-02-09	212.00	214.00	210.00	211.20	197.32	172,612
2024-02-08	205.00	211.80	204.60	211.00	197.14	210,072
2024-02-07	192.40	204.40	191.20	203.40	190.03	153,784
2024-02-06	198.20	199.40	193.80	198.50	185.46	67,537
2024-02-05	200.60	201.60	197.80	198.20	185.18	293,197
2024-02-02	203.60	203.60	199.60	200.60	187.42	86,280
2024-02-01	198.50	203.20	197.10	200.40	187.23	111,298
2024-01-31	195.80	199.90	194.70	198.50	185.46	103,606
2024-01-30	192.20	195.70	192.20	195.30	182.47	135,292
2024-01-29	192.10	192.60	188.00	192.20	179.57	80,500
2024-01-26	193.40	193.50	190.00	192.10	179.48	55,682
2024-01-25	191.50	193.50	190.60	192.40	179.76	79,540
2024-01-24	189.20	192.30	189.20	191.10	178.54	291,321
2024-01-23	187.30	190.10	185.80	188.40	176.02	102,525
2024-01-22	185.50	187.30	184.70	187.20	174.90	99,106
2024-01-19	186.00	186.00	182.20	183.80	171.72	210,438
2024-01-18	184.20	185.20	183.10	183.90	171.82	122,793
2024-01-17	186.00	186.00	182.30	184.20	172.10	63,161
2024-01-16	183.20	186.80	182.10	186.70	174.43	74,682
2024-01-15	187.40	187.40	184.30	184.60	172.47	73,079
2024-01-12	185.50	188.40	185.40	187.40	175.09	83,173
2024-01-11	192.10	193.30	181.60	186.20	173.96	411,687
2024-01-10	194.70	195.60	193.70	194.70	181.91	52,437
2024-01-09	197.20	197.20	192.60	194.70	181.91	74,764
2024-01-08	194.30	197.20	191.50	197.20	184.24	66,068
2024-01-05	194.00	194.50	192.90	194.30	181.53	23,935
2024-01-04	194.00	195.80	193.40	195.40	182.56	39,353
2024-01-03	200.00	200.60	192.40	194.70	181.91	73,050
2024-01-02	199.60	203.80	197.00	199.60	186.48	112,824
2023-12-29	199.60	200.80	198.30	199.10	186.02	45,302
2023-12-28	199.00	199.40	197.20	198.60	185.55	67,136
2023-12-27	198.50	201.00	198.20	199.00	185.92	92,974
2023-12-22	200.80	200.80	197.80	198.50	185.46	173,852
2023-12-21	203.00	203.00	199.00	200.80	187.61	74,164
2023-12-20	206.20	207.00	200.40	203.80	190.41	105,737
2023-12-19	204.00	208.20	203.80	206.20	192.65	120,209
2023-12-18	204.60	204.80	202.40	204.20	190.78	52,805
2023-12-15	205.40	209.20	203.60	205.80	192.28	357,747
2023-12-14	198.40	205.00	197.50	205.00	191.53	238,081
2023-12-13	195.90	197.50	193.70	194.10	181.35	96,105
2023-12-12	196.50	197.40	194.60	195.90	183.03	94,605
2023-12-11	194.00	196.70	193.10	196.50	183.59	82,403
2023-12-08	193.80	195.40	192.30	193.60	180.88	90,420
2023-12-07	193.30	193.30	189.80	192.20	179.57	156,210
2023-12-06	193.50	194.80	192.50	193.80	181.07	135,237
2023-12-05	191.10	194.10	190.00	192.30	179.66	118,408
2023-12-04	192.00	193.00	189.90	191.10	178.54	96,516

← NewerPage 12 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.