Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	288.80	293.00	281.60	291.60	257.09	263,252
2022-01-11	283.00	287.60	282.40	287.40	253.39	755,842
2022-01-10	304.00	304.80	278.60	282.00	248.63	264,291
2022-01-07	310.00	310.00	302.40	306.00	269.79	142,826
2022-01-05	316.20	319.60	308.60	310.80	274.02	142,821
2022-01-04	317.60	319.80	310.40	311.40	274.55	85,670
2022-01-03	321.40	321.40	315.00	317.60	280.02	58,586
2021-12-30	322.20	325.00	319.60	321.40	283.37	41,754
2021-12-29	318.80	322.00	317.00	322.00	283.89	44,176
2021-12-28	316.80	321.40	316.80	318.40	280.72	87,342
2021-12-27	311.40	317.60	311.20	316.60	279.13	52,819
2021-12-23	306.20	311.40	304.40	311.20	274.37	61,673
2021-12-22	298.80	304.00	298.00	304.00	268.02	79,763
2021-12-21	296.20	300.00	294.90	298.80	263.44	150,410
2021-12-20	293.40	297.40	286.80	295.00	260.09	147,034
2021-12-17	297.40	301.00	292.80	296.00	260.97	240,949
2021-12-16	298.60	300.80	296.20	297.20	262.03	104,467
2021-12-15	289.40	296.00	289.40	296.00	260.97	76,722
2021-12-14	299.20	301.40	288.20	289.20	254.98	88,346
2021-12-13	299.00	304.80	297.00	299.20	263.79	105,338
2021-12-10	304.40	306.20	298.20	299.00	263.62	146,732
2021-12-09	303.00	304.80	299.00	304.40	268.38	235,699
2021-12-08	296.40	303.20	295.60	298.20	262.91	201,041
2021-12-07	281.80	298.00	281.80	296.60	261.50	289,062
2021-12-06	289.80	294.20	280.80	281.80	248.45	106,471
2021-12-03	292.00	296.20	286.60	289.00	254.80	151,202
2021-12-02	295.40	295.40	284.00	289.00	254.80	141,635
2021-12-01	302.00	302.00	287.80	298.00	262.73	86,217
2021-11-30	292.00	299.20	287.20	294.40	259.56	218,213
2021-11-29	285.40	292.60	285.40	292.00	257.44	103,469
2021-11-26	282.20	290.40	281.00	284.40	250.74	233,167
2021-11-25	288.00	295.00	286.20	292.00	257.44	106,384
2021-11-24	293.00	295.00	284.60	287.00	253.04	136,216
2021-11-23	300.00	300.20	290.00	292.80	258.15	417,437
2021-11-22	304.00	305.60	300.80	301.20	265.56	96,247
2021-11-19	307.00	309.00	301.80	303.40	267.50	183,592
2021-11-18	306.40	311.60	305.00	307.00	270.67	269,864
2021-11-17	300.00	307.40	299.00	306.40	270.14	246,857
2021-11-16	297.60	300.80	294.40	299.80	264.32	78,725
2021-11-15	297.00	297.60	294.00	296.40	261.32	84,580
2021-11-12	291.40	297.80	288.60	297.00	261.85	207,852
2021-11-11	285.60	292.60	285.60	290.00	255.68	212,367
2021-11-10	292.00	292.00	280.40	282.20	248.80	133,332
2021-11-09	291.00	291.00	285.60	288.40	254.27	148,502
2021-11-08	284.80	288.00	281.40	286.60	252.68	145,417
2021-11-05	285.00	290.60	281.60	284.80	251.10	95,497
2021-11-04	278.60	284.60	275.60	284.60	250.92	171,548
2021-11-03	273.80	281.40	270.80	279.00	244.48	162,093
2021-11-02	284.00	285.40	273.20	274.20	240.28	222,915
2021-11-01	287.20	298.00	282.80	283.80	248.69	324,759
2021-10-29	269.00	287.60	258.00	281.40	246.59	472,891
2021-10-28	254.00	259.00	252.60	258.20	226.26	135,877
2021-10-27	254.60	255.00	252.40	254.00	222.58	117,308
2021-10-26	253.80	257.40	253.20	255.20	223.63	132,575
2021-10-25	253.00	254.80	249.60	253.80	222.40	107,328
2021-10-22	248.40	253.20	246.60	252.40	221.17	92,593
2021-10-21	247.60	248.40	244.20	248.00	217.32	167,067
2021-10-20	251.00	251.00	244.60	248.20	217.49	152,261
2021-10-19	252.00	252.40	246.60	250.20	219.25	555,147
2021-10-18	243.60	249.60	243.40	248.00	217.32	163,568

← NewerPage 21 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.