Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	121.00	122.90	120.60	122.40	122.40	148,433
2026-07-27	120.70	122.70	120.30	120.30	120.30	133,622
2026-07-24	118.60	120.40	118.40	119.60	119.60	65,945
2026-07-23	121.70	121.70	118.50	118.50	118.50	86,903
2026-07-22	120.10	122.30	118.60	120.90	120.90	89,665
2026-07-21	121.80	122.80	117.90	119.50	119.50	237,275
2026-07-20	122.00	124.60	121.10	122.10	122.10	169,515
2026-07-17	134.30	134.70	119.60	119.60	119.60	670,562
2026-07-16	138.50	142.90	137.70	141.20	141.20	155,726
2026-07-15	134.30	138.80	132.40	137.50	137.50	55,258
2026-07-14	133.00	134.10	131.80	133.60	133.60	112,473
2026-07-13	133.00	133.60	130.80	133.10	133.10	53,869
2026-07-10	133.40	134.30	132.70	133.50	133.50	39,796
2026-07-09	133.00	133.40	132.00	132.90	132.90	64,836
2026-07-08	135.50	135.50	130.70	131.80	131.80	79,198
2026-07-07	136.50	138.20	135.60	135.60	135.60	63,666
2026-07-06	138.00	138.40	135.70	136.10	136.10	42,217
2026-07-03	135.00	139.20	135.00	137.60	137.60	97,459
2026-07-02	131.90	135.50	130.90	134.80	134.80	90,162
2026-07-01	130.20	132.40	129.70	131.80	131.80	65,348
2026-06-30	130.60	131.50	129.70	130.30	130.30	147,713
2026-06-29	133.00	133.70	130.40	130.40	130.40	98,283
2026-06-26	133.70	135.70	132.50	133.30	133.30	87,948
2026-06-25	135.40	136.30	132.90	133.70	133.70	249,128
2026-06-24	131.70	136.60	129.50	135.50	135.50	178,826
2026-06-23	133.70	133.70	131.20	131.30	131.30	65,179
2026-06-22	136.10	136.40	131.50	133.70	133.70	125,826
2026-06-18	136.30	136.80	134.40	136.70	136.70	203,988
2026-06-17	136.60	137.30	134.60	136.20	136.20	112,154
2026-06-16	138.90	139.80	134.50	136.00	136.00	119,743
2026-06-15	143.00	144.40	138.90	138.90	138.90	72,646
2026-06-12	136.40	140.00	136.40	139.80	139.80	62,431
2026-06-11	138.10	139.20	134.90	135.50	135.50	117,194
2026-06-10	138.70	141.30	137.90	137.90	137.90	118,862
2026-06-09	140.20	141.10	138.40	138.40	138.40	25,813
2026-06-08	138.30	140.30	136.90	140.00	140.00	45,358
2026-06-05	140.00	141.70	139.70	139.80	139.80	54,222
2026-06-04	137.50	143.00	137.20	139.80	139.80	53,602
2026-06-03	138.20	139.00	137.00	137.50	137.50	60,836
2026-06-02	138.10	140.10	136.50	138.60	138.60	65,637
2026-06-01	142.90	142.90	137.00	137.40	137.40	120,040
2026-05-29	143.30	145.50	141.70	143.50	143.50	484,154
2026-05-28	144.20	144.50	141.70	144.50	144.50	476,125
2026-05-27	145.20	146.60	143.50	144.00	144.00	117,438
2026-05-26	146.00	146.40	143.50	145.20	145.20	144,944
2026-05-25	144.80	146.80	143.90	146.10	146.10	61,082
2026-05-22	143.70	144.80	141.80	142.90	142.90	89,420
2026-05-21	147.10	147.10	142.80	143.10	143.10	108,145
2026-05-20	143.60	147.40	141.30	145.40	145.40	218,429
2026-05-19	142.00	145.20	142.00	143.80	143.80	42,754
2026-05-18	140.80	142.90	138.00	142.00	142.00	121,639
2026-05-15	143.50	145.00	140.70	141.00	141.00	82,588
2026-05-13	142.30	143.70	141.10	143.30	143.30	46,647
2026-05-12	146.80	148.90	144.10	144.10	141.30	118,478
2026-05-11	148.00	149.60	145.80	148.60	145.71	66,763
2026-05-08	150.40	150.40	148.00	148.50	145.61	47,411
2026-05-07	150.00	151.70	147.60	150.80	147.87	143,586
2026-05-06	153.00	154.30	138.60	148.90	146.01	429,782
2026-05-05	148.40	151.20	148.40	150.00	147.09	119,975
2026-05-04	153.00	153.00	147.80	147.80	144.93	70,157

← NewerPage 2 of 21 · 1,258 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.