Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	190.30	192.80	189.70	192.70	180.04	90,239
2023-11-30	190.80	191.30	188.90	190.30	177.80	190,505
2023-11-29	187.30	190.70	186.80	190.50	177.98	355,807
2023-11-28	189.80	190.00	186.50	187.50	175.18	147,898
2023-11-27	190.90	191.90	188.70	189.80	177.33	74,963
2023-11-24	192.50	193.80	189.90	190.90	178.36	72,969
2023-11-23	194.00	195.30	192.20	192.50	179.85	57,933
2023-11-22	190.30	193.90	190.30	193.80	181.07	90,387
2023-11-21	190.10	191.70	189.50	190.30	177.80	103,742
2023-11-20	188.50	190.70	187.60	189.10	176.67	63,687
2023-11-17	186.20	190.00	185.40	188.50	176.11	57,057
2023-11-16	185.50	189.40	185.00	185.40	173.22	92,496
2023-11-15	190.00	194.70	185.70	186.90	174.62	166,317
2023-11-14	179.60	190.90	178.30	190.70	178.17	154,841
2023-11-13	178.00	179.30	176.30	179.30	167.52	104,588
2023-11-10	180.40	180.70	175.70	177.60	165.93	135,386
2023-11-09	175.70	181.90	175.40	181.60	169.67	171,917
2023-11-08	178.00	178.30	173.70	175.70	164.15	281,399
2023-11-07	176.40	176.90	175.10	176.30	164.72	111,805
2023-11-06	182.00	183.10	175.40	176.40	164.81	182,136
2023-11-03	175.00	176.80	172.00	175.30	163.78	43,774
2023-11-02	174.10	180.40	174.10	176.40	162.38	226,792
2023-11-01	171.80	173.90	168.90	173.00	159.25	409,465
2023-10-31	168.00	172.30	166.50	171.70	158.05	215,083
2023-10-30	161.20	168.50	160.60	168.00	154.65	207,356
2023-10-27	158.00	161.50	155.10	159.30	146.64	269,930
2023-10-26	146.10	157.70	146.00	155.00	142.68	320,468
2023-10-25	142.20	142.20	137.00	139.20	128.14	113,736
2023-10-24	143.70	145.60	140.90	142.00	130.71	114,712
2023-10-23	143.60	144.10	141.00	143.70	132.28	92,107
2023-10-20	147.50	147.50	143.30	144.00	132.55	94,306
2023-10-19	145.00	149.00	145.00	147.90	136.14	67,720
2023-10-18	148.10	148.10	144.40	146.30	134.67	60,800
2023-10-17	149.80	151.30	146.60	148.10	136.33	101,963
2023-10-16	151.80	152.00	149.20	149.60	137.71	103,870
2023-10-13	157.00	157.80	151.60	151.80	139.73	68,895
2023-10-12	158.50	160.20	157.50	158.30	145.72	102,985
2023-10-11	159.70	160.70	158.10	158.20	145.63	60,575
2023-10-10	156.00	161.10	155.80	160.20	147.47	88,681
2023-10-09	160.00	160.00	154.20	155.40	143.05	75,904
2023-10-06	158.30	161.60	157.60	160.00	147.28	74,281
2023-10-05	155.70	159.70	155.50	158.30	145.72	104,370
2023-10-04	156.70	156.70	154.60	155.70	143.32	62,958
2023-10-03	161.00	161.50	156.70	156.80	144.34	69,302
2023-10-02	160.70	162.70	158.60	160.90	148.11	109,748
2023-09-29	160.00	161.80	159.20	160.00	147.28	80,103
2023-09-28	156.30	159.40	155.20	159.10	146.45	71,617
2023-09-27	153.50	156.80	153.40	156.30	143.88	83,132
2023-09-26	160.20	160.20	151.00	153.50	141.30	208,103
2023-09-25	163.30	165.00	158.70	160.20	147.47	301,492
2023-09-22	161.10	164.30	158.20	163.30	150.32	142,921
2023-09-21	161.00	162.60	157.60	161.10	148.30	105,724
2023-09-20	156.20	159.90	156.00	159.80	147.10	89,814
2023-09-19	158.20	158.70	155.60	156.30	143.88	54,736
2023-09-18	159.00	160.00	157.60	158.20	145.63	70,400
2023-09-15	158.70	160.30	158.20	158.80	146.18	97,794
2023-09-14	157.70	158.40	153.60	158.20	145.63	80,341
2023-09-13	158.20	158.20	154.40	157.70	145.17	64,569
2023-09-12	162.00	162.10	158.10	158.80	146.18	375,361
2023-09-11	158.00	162.90	158.00	162.00	149.12	83,904

← NewerPage 13 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.