Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	240.80	241.60	229.40	233.40	205.78	338,374
2022-04-05	243.80	245.20	239.20	240.80	212.30	114,996
2022-04-04	246.20	246.20	239.40	245.00	216.01	149,582
2022-04-01	241.00	244.20	239.40	242.40	213.71	102,309
2022-03-31	242.60	246.00	240.60	241.00	212.48	144,345
2022-03-30	246.00	246.00	236.60	242.60	213.89	182,055
2022-03-29	238.00	250.60	233.60	246.00	216.89	264,522
2022-03-28	235.80	237.00	230.60	232.40	204.90	157,282
2022-03-25	224.40	232.00	224.40	227.80	200.84	96,554
2022-03-24	233.20	234.20	223.00	224.40	197.84	115,168
2022-03-23	241.20	242.80	230.60	234.40	206.66	85,600
2022-03-22	242.00	243.60	239.40	241.20	212.66	35,444
2022-03-21	243.20	245.40	239.40	242.00	213.36	100,727
2022-03-18	242.00	244.40	239.00	243.20	214.42	164,162
2022-03-17	241.80	243.40	238.00	242.40	213.71	89,359
2022-03-16	233.20	239.60	232.00	237.80	209.66	121,042
2022-03-15	236.40	236.40	226.60	228.20	201.19	129,626
2022-03-14	229.00	240.00	229.00	236.40	208.42	167,836
2022-03-11	225.60	233.20	225.00	228.80	201.72	103,856
2022-03-10	234.20	238.00	223.00	225.40	198.73	130,392
2022-03-09	218.00	233.40	218.00	231.80	204.37	285,104
2022-03-08	215.00	224.80	213.60	218.00	192.20	175,507
2022-03-07	209.80	222.00	203.40	215.60	190.09	167,759
2022-03-04	219.00	226.20	213.00	215.80	190.26	205,117
2022-03-03	231.00	231.40	222.20	222.60	196.26	114,753
2022-03-02	220.00	231.80	217.20	229.00	201.90	129,795
2022-03-01	222.00	226.40	218.20	222.00	195.73	143,612
2022-02-28	219.20	228.00	218.60	228.00	201.02	215,911
2022-02-25	221.60	227.40	217.60	227.20	200.31	94,858
2022-02-24	215.00	222.20	212.00	221.20	195.02	550,072
2022-02-23	231.00	234.20	227.20	227.20	200.31	94,767
2022-02-22	216.60	234.80	216.00	231.00	203.66	386,448
2022-02-21	230.40	232.40	224.20	224.20	197.67	125,485
2022-02-18	237.00	239.60	230.40	233.00	205.43	174,321
2022-02-17	243.60	247.60	238.80	240.00	211.60	123,635
2022-02-16	250.00	251.40	241.40	243.60	214.77	358,442
2022-02-15	246.00	252.20	243.80	249.00	219.53	441,997
2022-02-14	245.00	247.60	234.20	246.40	217.24	360,345
2022-02-11	260.00	261.00	240.00	252.20	222.35	895,962
2022-02-10	275.00	275.20	261.60	269.00	237.17	265,176
2022-02-09	265.00	273.40	264.60	273.40	241.05	232,993
2022-02-08	264.60	265.00	260.00	263.00	231.88	116,713
2022-02-07	264.60	267.60	262.00	264.60	233.29	115,938
2022-02-04	270.00	275.40	262.00	264.40	233.11	170,685
2022-02-03	282.20	283.20	268.80	269.40	237.52	289,169
2022-02-02	276.00	282.80	276.00	282.20	248.80	112,927
2022-02-01	271.00	276.80	271.00	275.20	242.63	144,735
2022-01-31	263.20	271.00	262.60	269.00	237.17	92,516
2022-01-28	260.40	263.00	253.80	259.60	228.88	141,692
2022-01-27	256.20	267.20	255.00	263.00	231.88	153,309
2022-01-26	253.40	263.20	251.80	262.80	231.70	138,938
2022-01-25	254.00	261.80	252.20	253.40	223.41	246,722
2022-01-24	265.20	265.20	247.40	252.00	222.18	327,467
2022-01-21	271.40	271.80	262.80	267.00	235.40	217,735
2022-01-20	274.00	276.20	267.00	273.40	241.05	669,914
2022-01-19	267.60	278.20	266.60	273.80	241.40	118,027
2022-01-18	277.80	277.80	266.80	271.80	239.64	136,595
2022-01-17	278.40	280.80	270.40	277.80	244.92	248,527
2022-01-14	288.00	288.00	276.60	278.40	245.45	338,514
2022-01-13	291.60	293.40	287.40	290.00	255.68	260,318

← NewerPage 20 of 21 · 1,257 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.