Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	122.90	125.20	122.20	125.00	113.39	116,280
2022-12-20	121.60	123.40	120.10	122.10	110.76	81,311
2022-12-19	124.40	126.40	122.50	123.00	111.57	101,604
2022-12-16	125.00	126.90	123.70	123.90	112.39	169,163
2022-12-15	130.10	130.30	125.10	125.70	114.02	164,015
2022-12-14	131.90	133.60	128.70	132.60	120.28	95,537
2022-12-13	131.10	136.60	129.40	132.40	120.10	205,005
2022-12-12	131.00	131.40	127.50	131.10	118.92	169,388
2022-12-09	125.00	130.50	125.00	130.30	118.19	116,628
2022-12-08	126.90	127.50	123.50	125.20	113.57	108,551
2022-12-07	129.50	129.50	125.10	126.90	115.11	159,064
2022-12-06	132.30	133.70	128.80	129.50	117.47	141,687
2022-12-05	133.80	135.20	132.20	133.90	121.46	296,224
2022-12-02	134.20	135.60	130.30	133.80	121.37	154,194
2022-12-01	129.40	134.90	129.00	134.90	122.37	611,593
2022-11-30	129.90	132.40	126.20	127.40	115.56	1,308,972
2022-11-29	131.00	131.60	129.00	129.90	117.83	126,669
2022-11-28	134.80	135.80	130.80	130.90	118.74	174,071
2022-11-25	135.50	135.70	131.90	134.80	122.28	119,915
2022-11-24	135.50	138.10	133.20	135.50	122.91	189,733
2022-11-23	132.10	135.40	129.30	135.20	122.64	188,776
2022-11-22	128.00	131.60	126.30	130.70	118.56	432,658
2022-11-21	126.00	128.80	124.20	128.60	116.65	1,132,275
2022-11-18	123.00	126.90	122.00	125.90	114.20	254,681
2022-11-17	123.00	127.20	122.80	123.00	111.57	96,418
2022-11-16	126.00	126.90	121.90	122.30	110.94	280,526
2022-11-15	129.20	129.40	124.60	125.90	114.20	191,505
2022-11-14	134.20	134.60	129.20	129.60	117.56	249,313
2022-11-11	133.00	135.40	130.00	133.60	121.19	195,109
2022-11-10	120.00	130.80	117.70	130.80	118.65	650,039
2022-11-09	122.70	125.20	119.80	121.40	110.12	352,094
2022-11-08	121.20	125.30	119.60	124.70	113.11	132,297
2022-11-07	116.50	121.50	116.00	121.10	109.85	315,414
2022-11-04	114.00	116.70	113.00	116.50	105.68	90,040
2022-11-03	114.20	116.10	112.60	115.10	102.59	228,099
2022-11-02	118.50	118.50	114.30	116.00	103.39	222,209
2022-11-01	119.30	122.30	116.50	116.80	104.11	862,558
2022-10-31	119.10	119.30	115.10	117.50	104.73	242,084
2022-10-28	122.20	122.80	117.70	117.70	104.91	318,485
2022-10-27	124.30	126.70	122.20	124.70	111.15	256,994
2022-10-26	120.30	124.50	119.40	123.70	110.26	468,134
2022-10-25	112.50	119.10	110.10	119.00	106.07	635,094
2022-10-24	115.00	118.70	115.00	116.70	104.02	156,798
2022-10-21	119.10	120.00	114.00	115.00	102.50	298,920
2022-10-20	120.80	122.50	119.30	120.30	107.23	203,744
2022-10-19	125.40	125.60	120.90	120.90	107.76	119,361
2022-10-18	123.10	126.10	123.10	125.40	111.77	131,796
2022-10-17	119.20	123.50	117.60	123.10	109.72	221,978
2022-10-14	121.50	123.80	117.80	119.20	106.25	241,826
2022-10-13	120.00	120.10	112.70	118.40	105.53	292,078
2022-10-12	122.70	122.70	118.00	119.70	106.69	158,563
2022-10-11	119.80	125.60	119.40	122.70	109.37	140,817
2022-10-10	120.50	125.10	119.70	120.70	107.58	399,553
2022-10-07	126.60	128.20	120.20	120.60	107.49	686,097
2022-10-06	130.40	133.20	128.10	129.00	114.98	189,843
2022-10-05	134.00	134.20	129.90	130.40	116.23	407,349
2022-10-04	126.50	134.00	126.50	134.00	119.44	132,504
2022-10-03	124.20	126.50	119.50	126.50	112.75	99,510
2022-09-30	120.70	124.70	120.50	124.70	111.15	136,658
2022-09-29	123.80	123.80	118.30	120.70	107.58	129,543

← NewerPage 17 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.