Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	155.20	159.60	154.70	158.00	145.44	74,691
2023-09-07	161.10	161.10	155.70	156.90	144.43	72,652
2023-09-06	162.00	163.10	159.40	161.20	148.39	73,061
2023-09-05	162.40	164.80	161.40	162.50	149.58	85,590
2023-09-04	163.00	163.90	162.00	162.40	149.49	33,527
2023-09-01	162.00	162.90	159.50	161.40	148.57	76,996
2023-08-31	162.40	163.50	159.90	161.00	148.20	240,098
2023-08-30	155.00	163.30	154.80	161.80	148.94	387,457
2023-08-29	152.40	154.50	151.80	154.00	141.76	56,826
2023-08-28	150.30	154.90	150.00	152.40	140.29	125,919
2023-08-25	150.30	152.00	149.00	150.30	138.35	73,150
2023-08-24	153.30	154.90	149.60	151.00	139.00	56,763
2023-08-23	151.30	153.50	150.70	153.20	141.02	478,106
2023-08-22	150.50	152.10	149.00	151.30	139.27	253,661
2023-08-21	153.00	155.70	149.60	150.30	138.35	68,309
2023-08-18	152.20	153.30	150.90	153.10	140.93	239,581
2023-08-17	158.40	158.40	152.40	152.50	140.38	76,332
2023-08-16	156.00	159.30	155.40	158.40	145.81	51,738
2023-08-15	158.20	159.10	155.50	158.70	146.09	161,949
2023-08-14	161.00	162.00	157.20	158.20	145.63	48,515
2023-08-11	162.40	163.10	160.30	161.00	148.20	90,786
2023-08-10	161.50	162.80	160.30	162.50	149.58	59,783
2023-08-09	158.50	161.30	158.50	160.00	147.28	72,366
2023-08-08	157.00	160.00	156.60	158.50	145.90	56,403
2023-08-07	160.80	160.80	156.90	158.60	145.99	31,414
2023-08-04	158.90	161.50	157.90	161.30	148.48	41,847
2023-08-03	161.10	163.30	158.90	159.80	147.10	177,389
2023-08-02	162.00	163.10	160.20	162.20	149.31	81,308
2023-08-01	162.00	164.00	162.00	163.70	150.69	63,299
2023-07-31	163.00	164.00	161.60	163.20	150.23	76,805
2023-07-28	163.90	163.90	160.60	163.00	150.04	99,537
2023-07-27	162.80	165.40	161.00	163.90	150.87	122,765
2023-07-26	163.80	164.00	161.00	162.60	149.68	98,965
2023-07-25	160.80	164.60	159.80	163.80	150.78	176,022
2023-07-24	157.60	164.40	156.50	160.80	148.02	365,664
2023-07-21	146.00	162.70	146.00	157.60	145.07	753,476
2023-07-20	142.60	144.30	140.90	141.70	130.44	128,325
2023-07-19	143.30	144.20	141.50	143.40	132.00	151,704
2023-07-18	142.50	146.20	142.50	143.10	131.73	112,910
2023-07-17	144.80	144.80	141.40	142.00	130.71	114,769
2023-07-14	147.00	147.50	144.00	144.80	133.29	143,251
2023-07-13	150.10	150.30	146.60	147.40	135.68	115,749
2023-07-12	146.40	150.20	145.50	149.60	137.71	125,007
2023-07-11	146.60	147.80	142.70	146.40	134.76	132,422
2023-07-10	145.50	146.50	144.20	145.30	133.75	216,378
2023-07-07	144.30	147.10	142.30	146.80	135.13	66,891
2023-07-06	147.00	147.60	143.90	144.30	132.83	93,278
2023-07-05	150.70	151.20	147.60	148.00	136.24	96,386
2023-07-04	154.00	155.10	150.00	152.60	140.47	176,489
2023-07-03	154.10	154.10	147.40	150.80	138.81	167,720
2023-06-30	156.00	156.00	153.00	153.40	141.21	109,821
2023-06-29	153.20	153.20	151.40	152.40	140.29	66,330
2023-06-28	150.40	155.10	150.40	152.30	140.20	102,248
2023-06-27	147.00	150.60	147.00	150.00	138.08	179,439
2023-06-26	148.20	148.20	144.30	147.20	135.50	104,353
2023-06-22	149.50	149.50	146.70	147.50	135.78	142,903
2023-06-21	152.90	152.90	149.40	150.80	138.81	261,711
2023-06-20	153.00	153.50	150.80	151.50	139.46	109,895
2023-06-19	155.90	156.20	153.20	154.00	141.76	213,078
2023-06-16	164.90	165.50	155.40	156.50	144.06	512,609

← NewerPage 14 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.