Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	145.00	148.80	144.30	148.10	132.01	128,446
2022-07-05	143.20	147.80	141.00	143.10	127.55	97,353
2022-07-04	151.20	151.70	143.00	143.10	127.55	211,983
2022-07-01	148.30	154.10	147.20	151.20	134.77	136,033
2022-06-30	149.00	149.00	144.70	148.30	132.18	152,871
2022-06-29	149.00	150.80	146.90	150.30	133.97	188,671
2022-06-28	152.20	153.20	147.10	149.10	132.90	337,691
2022-06-27	149.50	154.20	148.40	152.30	135.75	200,289
2022-06-23	151.30	151.30	143.40	145.50	129.69	176,462
2022-06-22	151.80	152.30	144.60	151.30	134.86	210,596
2022-06-21	155.00	158.40	152.70	153.50	136.82	368,249
2022-06-20	165.50	165.50	152.40	154.90	138.07	247,804
2022-06-17	158.10	161.60	156.50	160.60	143.15	350,988
2022-06-16	163.50	164.20	155.10	156.10	139.14	211,497
2022-06-15	162.50	164.80	161.20	163.50	145.73	419,222
2022-06-14	166.10	168.10	162.00	162.00	144.39	866,835
2022-06-13	171.00	171.40	164.50	166.10	148.05	206,629
2022-06-10	181.20	181.80	172.30	173.50	154.65	162,674
2022-06-09	187.30	187.30	181.10	181.20	161.51	119,165
2022-06-08	190.20	190.20	184.60	187.30	166.95	260,737
2022-06-07	189.00	191.60	185.30	187.90	167.48	118,394
2022-06-03	194.00	195.40	188.50	189.00	168.46	107,249
2022-06-02	186.50	192.90	186.50	192.90	171.94	136,611
2022-06-01	191.20	191.60	186.00	186.50	166.23	173,289
2022-05-31	192.00	192.50	188.80	189.00	168.46	890,097
2022-05-30	189.10	194.30	189.10	191.90	171.05	190,444
2022-05-27	180.20	188.10	180.20	188.10	167.66	208,878
2022-05-25	180.80	184.90	177.70	177.70	158.39	149,352
2022-05-24	183.00	186.30	180.80	180.80	161.15	116,076
2022-05-23	184.00	186.60	182.50	184.70	164.63	242,198
2022-05-20	182.90	187.00	180.80	181.10	161.42	184,868
2022-05-19	185.60	186.30	177.60	180.70	161.06	478,485
2022-05-18	192.60	193.80	185.20	185.60	165.43	122,852
2022-05-17	190.00	196.90	189.10	192.00	171.13	137,642
2022-05-16	186.90	189.70	182.40	188.10	167.66	498,292
2022-05-13	185.00	189.20	183.50	185.40	165.25	319,196
2022-05-12	186.10	186.70	173.50	184.40	162.58	912,250
2022-05-11	180.30	189.20	180.20	189.20	166.81	310,565
2022-05-10	188.20	193.10	185.80	185.80	163.81	182,682
2022-05-09	198.40	198.40	185.40	186.70	164.61	494,903
2022-05-06	205.00	206.20	194.10	198.40	174.92	213,820
2022-05-05	213.00	217.20	205.80	205.80	181.45	196,467
2022-05-04	217.20	217.40	207.00	207.80	183.21	797,298
2022-05-03	225.20	226.00	215.80	217.20	191.50	204,872
2022-05-02	233.00	233.00	213.00	223.20	196.79	221,945
2022-04-29	237.80	240.00	229.00	231.20	203.84	291,984
2022-04-28	239.40	239.40	227.00	230.00	202.78	224,291
2022-04-27	223.20	228.00	221.20	225.40	198.73	101,798
2022-04-26	228.20	229.20	222.00	223.00	196.61	103,519
2022-04-25	232.00	232.00	224.60	227.40	200.49	127,546
2022-04-22	237.80	237.80	231.40	233.40	205.78	101,990
2022-04-21	235.20	238.60	230.40	237.80	209.66	275,315
2022-04-20	230.40	232.00	228.60	230.80	203.49	139,611
2022-04-19	234.40	234.40	227.80	230.20	202.96	69,807
2022-04-14	234.00	235.80	230.60	231.40	204.02	34,293
2022-04-13	236.00	237.00	230.20	234.00	206.31	80,799
2022-04-12	233.20	234.80	230.20	234.40	206.66	146,375
2022-04-11	237.20	239.00	231.80	233.20	205.60	116,395
2022-04-08	238.00	239.00	235.40	236.80	208.78	71,683
2022-04-07	234.80	239.80	231.20	236.20	208.25	154,637

← NewerPage 19 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.