Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	156.00	156.70	148.00	148.00	134.25	302,142
2023-03-16	149.30	155.00	148.70	154.40	140.05	249,147
2023-03-15	151.80	152.80	147.50	148.90	135.07	515,967
2023-03-14	147.50	153.40	146.80	151.80	137.70	161,748
2023-03-13	150.00	151.40	144.00	147.50	133.80	284,515
2023-03-10	148.40	152.50	146.70	150.00	136.06	242,962
2023-03-09	146.80	149.30	144.20	148.60	134.79	139,571
2023-03-08	147.00	148.20	145.90	147.10	133.43	58,845
2023-03-07	148.30	150.40	146.10	147.00	133.34	161,463
2023-03-06	147.30	148.70	144.60	148.30	134.52	97,842
2023-03-03	147.00	148.80	145.90	147.30	133.61	83,468
2023-03-02	143.60	146.60	143.00	146.20	132.62	94,475
2023-03-01	145.20	146.90	144.00	144.60	131.17	58,112
2023-02-28	146.00	146.20	143.30	145.40	131.89	109,744
2023-02-27	142.80	146.50	142.80	145.90	132.34	47,875
2023-02-24	146.50	146.50	141.80	142.80	129.53	97,192
2023-02-23	144.10	147.40	143.70	146.00	132.43	81,628
2023-02-22	144.50	144.50	140.30	144.10	130.71	193,877
2023-02-21	146.80	147.40	145.00	145.70	132.16	135,876
2023-02-20	151.30	151.30	146.30	146.80	133.16	82,207
2023-02-17	151.30	151.70	149.60	150.20	136.24	80,439
2023-02-16	155.50	155.60	150.40	153.10	138.88	69,019
2023-02-15	158.00	158.10	153.00	153.90	139.60	281,938
2023-02-14	155.00	159.00	154.90	156.30	141.78	273,858
2023-02-13	148.90	155.00	148.90	154.40	140.05	124,293
2023-02-10	150.40	150.80	145.80	148.90	135.07	232,844
2023-02-09	146.80	152.50	140.90	151.00	136.97	542,317
2023-02-08	157.40	158.00	150.00	152.00	137.88	245,068
2023-02-07	154.50	156.00	151.90	154.40	140.05	235,649
2023-02-06	159.90	160.10	155.20	156.40	141.87	128,795
2023-02-03	160.00	160.90	155.40	160.50	145.59	290,075
2023-02-02	153.90	161.50	153.50	160.40	145.50	278,374
2023-02-01	148.50	152.70	148.50	151.30	137.24	156,909
2023-01-31	147.00	148.40	144.20	147.80	134.07	124,010
2023-01-30	152.10	152.20	147.40	147.80	134.07	123,424
2023-01-27	149.60	151.90	148.50	151.90	137.79	133,933
2023-01-26	147.00	149.90	147.00	149.60	135.70	155,608
2023-01-25	149.20	150.30	146.70	146.90	133.25	134,936
2023-01-24	151.90	152.30	148.70	149.90	135.97	117,686
2023-01-23	149.70	151.00	148.10	150.70	136.70	90,987
2023-01-20	146.70	149.10	146.30	148.30	134.52	140,736
2023-01-19	154.00	155.20	146.30	146.30	132.71	247,087
2023-01-18	155.00	155.60	151.00	153.90	139.60	255,311
2023-01-17	152.10	155.20	152.10	154.00	139.69	246,317
2023-01-16	149.00	152.60	147.60	152.40	138.24	116,533
2023-01-13	149.00	151.20	147.80	148.90	135.07	284,897
2023-01-12	148.00	151.40	146.30	148.40	134.61	446,064
2023-01-11	144.50	148.20	143.00	147.30	133.61	186,864
2023-01-10	143.50	144.90	142.00	143.80	130.44	485,789
2023-01-09	141.20	144.40	141.20	144.00	130.62	171,430
2023-01-05	138.00	138.30	134.30	138.30	125.45	79,478
2023-01-04	135.40	137.80	130.60	135.70	123.09	513,801
2023-01-03	130.60	135.80	130.00	135.00	122.46	188,731
2023-01-02	128.60	130.60	127.70	130.60	118.47	92,588
2022-12-30	129.90	130.10	126.60	127.40	115.56	176,146
2022-12-29	127.50	130.00	125.40	129.90	117.83	77,476
2022-12-28	127.40	129.20	126.20	126.90	115.11	104,623
2022-12-27	127.00	129.10	125.90	127.30	115.47	87,958
2022-12-23	121.50	127.00	121.30	126.60	114.84	123,922
2022-12-22	125.30	126.10	121.50	121.50	110.21	129,831

← NewerPage 16 of 22 · 1,262 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.