Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	164.90	165.50	155.40	156.50	144.06	512,609
2023-06-15	167.70	169.50	163.80	164.80	151.70	448,313
2023-06-14	172.20	173.80	168.60	168.90	155.48	315,165
2023-06-13	168.60	174.30	167.20	174.10	160.26	284,277
2023-06-12	167.80	168.90	165.90	167.00	153.73	340,961
2023-06-09	170.00	170.60	167.40	167.80	154.46	345,259
2023-06-08	178.00	178.40	168.90	169.50	156.03	237,595
2023-06-07	176.90	181.00	176.00	179.90	165.60	418,162
2023-06-05	173.00	177.60	172.80	176.00	162.01	121,075
2023-06-02	171.00	174.10	170.00	172.90	159.16	100,680
2023-06-01	171.80	171.80	167.00	169.00	155.57	144,664
2023-05-31	173.00	174.80	170.80	171.90	158.24	508,225
2023-05-30	177.00	177.10	172.40	173.30	159.53	160,010
2023-05-29	177.00	178.70	175.10	176.10	162.10	73,895
2023-05-26	175.80	177.00	173.80	176.80	162.75	73,230
2023-05-25	174.00	174.80	171.10	172.80	159.07	117,510
2023-05-24	176.40	176.40	171.30	171.80	158.15	228,764
2023-05-23	176.50	178.10	175.40	177.50	163.39	221,023
2023-05-22	176.70	176.80	174.00	176.60	162.56	135,122
2023-05-19	178.00	183.00	178.00	178.50	164.31	169,516
2023-05-17	177.30	179.00	176.70	176.80	162.75	64,350
2023-05-16	179.10	179.50	176.50	177.00	162.93	116,256
2023-05-15	177.50	179.90	176.20	179.10	164.87	150,546
2023-05-12	176.90	177.50	175.00	175.50	161.55	109,248
2023-05-11	177.30	179.00	176.80	178.20	161.64	88,625
2023-05-10	176.60	179.00	174.20	177.30	160.83	128,580
2023-05-09	179.80	179.80	174.30	176.60	160.19	143,937
2023-05-08	179.60	180.50	177.50	179.60	162.91	122,554
2023-05-05	181.40	182.00	175.50	179.00	162.37	130,155
2023-05-04	179.60	183.00	177.00	179.20	162.55	408,261
2023-05-03	160.00	179.00	156.40	179.00	162.37	540,742
2023-05-02	163.90	164.70	160.70	162.60	147.49	227,057
2023-04-28	164.10	165.50	161.30	163.90	148.67	166,066
2023-04-27	157.20	163.30	155.50	162.60	147.49	129,386
2023-04-26	155.10	157.30	153.70	156.70	142.14	177,594
2023-04-25	160.40	161.70	154.30	155.10	140.69	147,776
2023-04-24	159.00	161.90	157.90	160.40	145.50	83,853
2023-04-21	158.00	158.70	156.80	158.20	143.50	104,563
2023-04-20	160.00	160.20	157.10	158.00	143.32	118,309
2023-04-19	156.30	162.50	156.30	159.60	144.77	185,982
2023-04-18	160.60	160.60	157.00	159.80	144.95	120,452
2023-04-17	158.60	161.70	158.40	158.90	144.14	120,746
2023-04-14	157.00	158.40	155.70	157.50	142.87	100,214
2023-04-13	152.20	156.70	152.00	154.80	140.42	151,031
2023-04-12	150.30	152.20	148.90	151.50	137.42	126,736
2023-04-11	147.80	149.90	147.60	149.90	135.97	139,244
2023-04-06	150.30	151.00	145.70	147.00	133.34	89,506
2023-04-05	154.60	154.60	148.60	149.80	135.88	134,861
2023-04-04	154.90	158.30	154.20	154.60	140.24	162,696
2023-04-03	158.00	158.00	153.50	154.90	140.51	119,485
2023-03-31	153.90	159.10	153.00	158.60	143.86	181,728
2023-03-30	149.10	153.90	149.00	153.90	139.60	138,658
2023-03-29	148.50	148.90	147.00	148.90	135.07	108,833
2023-03-28	148.50	149.60	145.50	147.50	133.80	331,551
2023-03-27	144.80	148.80	143.60	147.30	133.61	93,169
2023-03-24	150.90	150.90	143.60	144.20	130.80	130,483
2023-03-23	148.00	151.20	146.10	150.90	136.88	171,573
2023-03-22	153.40	153.40	147.60	147.90	134.16	175,004
2023-03-21	150.40	153.30	149.80	151.60	137.51	272,576
2023-03-20	147.00	149.50	143.50	148.60	134.79	239,322

← NewerPage 15 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.