Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	123.30	124.30	117.30	123.80	110.35	231,379
2022-09-27	127.50	128.50	123.60	124.30	110.79	116,583
2022-09-26	124.00	129.10	124.00	127.30	113.47	115,542
2022-09-23	126.20	127.50	121.90	126.30	112.57	104,444
2022-09-22	130.80	130.80	124.90	124.90	111.33	127,902
2022-09-21	131.10	133.70	130.20	133.40	118.90	171,298
2022-09-20	135.20	136.20	131.20	131.40	117.12	107,788
2022-09-19	135.00	135.50	133.40	135.20	120.51	175,045
2022-09-16	139.50	139.50	135.20	136.30	121.49	144,050
2022-09-15	143.30	143.30	139.20	140.10	124.87	96,996
2022-09-14	144.50	146.70	142.10	142.30	126.84	80,877
2022-09-13	151.20	152.10	145.10	145.10	129.33	170,766
2022-09-12	150.00	152.30	148.50	151.20	134.77	62,632
2022-09-09	148.60	150.10	146.40	149.10	132.90	43,408
2022-09-08	144.50	147.10	142.00	145.50	129.69	64,861
2022-09-07	145.00	146.00	141.50	144.50	128.80	63,326
2022-09-06	147.30	150.30	143.30	146.00	130.13	153,891
2022-09-05	146.40	149.10	146.00	147.80	131.74	91,899
2022-09-02	148.90	151.40	145.90	151.10	134.68	207,256
2022-09-01	150.00	151.60	146.40	146.60	130.67	125,447
2022-08-31	152.00	154.00	149.80	153.20	136.55	131,049
2022-08-30	150.00	154.60	150.00	151.70	135.21	102,813
2022-08-29	151.00	151.70	148.10	150.10	133.79	132,345
2022-08-26	157.10	159.50	152.10	152.70	136.11	113,458
2022-08-25	160.00	161.00	156.00	157.10	140.03	139,834
2022-08-24	158.60	160.00	154.20	159.50	142.17	103,125
2022-08-23	158.10	160.90	156.80	158.60	141.36	77,525
2022-08-22	161.00	162.50	157.70	158.20	141.01	88,308
2022-08-19	166.70	166.70	161.90	162.50	144.84	75,137
2022-08-18	167.00	170.00	164.00	166.70	148.58	97,569
2022-08-17	169.50	170.50	163.90	164.10	146.27	104,732
2022-08-16	168.30	170.90	166.40	169.50	151.08	156,478
2022-08-15	170.20	171.10	167.50	168.30	150.01	148,209
2022-08-12	170.30	171.90	168.50	170.20	151.70	71,519
2022-08-11	172.00	175.00	170.30	171.00	152.42	104,768
2022-08-10	162.80	173.10	159.60	172.70	153.93	132,757
2022-08-09	170.70	170.90	162.50	162.80	145.11	144,793
2022-08-08	171.00	172.40	169.00	170.70	152.15	59,823
2022-08-05	176.00	176.00	167.60	169.10	150.72	225,002
2022-08-04	171.00	174.60	171.00	173.90	155.00	227,949
2022-08-03	167.10	171.30	166.10	170.50	151.97	202,529
2022-08-02	173.90	173.90	167.10	167.20	149.03	144,296
2022-08-01	177.10	177.20	172.40	173.90	155.00	142,128
2022-07-29	170.10	177.90	170.00	177.10	157.85	206,911
2022-07-28	164.70	169.60	164.70	169.50	151.08	308,672
2022-07-27	163.10	166.40	162.90	164.60	146.71	390,089
2022-07-26	169.90	169.90	163.00	163.00	145.29	181,245
2022-07-25	173.00	173.00	168.80	169.90	151.44	181,233
2022-07-22	170.90	173.60	169.80	173.00	154.20	321,522
2022-07-21	169.90	173.40	167.60	173.00	154.20	265,499
2022-07-20	170.60	172.10	166.00	168.00	149.74	295,748
2022-07-19	160.70	165.20	158.30	164.80	146.89	175,244
2022-07-18	159.80	162.20	157.70	160.70	143.24	110,708
2022-07-15	155.80	157.20	154.40	155.80	138.87	513,887
2022-07-14	156.40	158.30	153.80	155.80	138.87	164,794
2022-07-13	155.20	158.60	155.00	156.30	139.31	243,199
2022-07-12	152.50	156.30	148.90	155.80	138.87	136,612
2022-07-11	152.40	154.30	150.00	153.00	136.37	120,662
2022-07-08	156.00	156.00	150.10	154.00	137.26	133,665
2022-07-07	150.60	154.40	149.40	151.80	135.30	116,812

← NewerPage 18 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.