Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	150.40	152.00	147.70	151.80	148.85	29,803
2026-04-29	153.60	153.70	149.90	150.40	147.48	45,678
2026-04-28	154.00	155.50	152.10	152.90	149.93	85,732
2026-04-27	156.70	157.30	153.90	153.90	150.91	2,125,146
2026-04-24	158.00	159.10	156.00	156.90	153.85	45,175
2026-04-23	158.00	159.60	157.10	157.10	154.05	166,965
2026-04-22	160.40	160.80	158.10	158.50	155.42	46,461
2026-04-21	160.00	161.50	158.30	160.40	157.28	108,834
2026-04-20	162.60	164.50	162.60	163.10	159.93	51,132
2026-04-17	161.50	166.80	161.50	165.60	162.38	57,418
2026-04-16	159.50	161.80	159.20	161.40	158.26	65,828
2026-04-15	159.60	162.40	158.30	158.90	155.81	41,405
2026-04-14	159.00	161.90	157.50	159.60	156.50	90,699
2026-04-13	159.60	159.60	154.30	158.20	155.13	195,896
2026-04-10	159.60	164.90	159.00	161.70	158.56	59,205
2026-04-09	160.70	161.30	157.60	159.60	156.50	204,056
2026-04-08	157.10	162.70	157.00	161.80	158.66	77,861
2026-04-07	152.70	156.30	151.60	152.30	149.34	64,733
2026-04-02	153.60	154.90	152.70	152.70	149.73	148,720
2026-04-01	156.10	157.50	153.90	156.80	153.75	48,467
2026-03-31	151.70	153.70	150.60	152.50	149.54	57,588
2026-03-30	148.50	152.20	144.10	151.20	148.26	128,323
2026-03-27	153.10	153.50	150.60	150.70	147.77	62,661
2026-03-26	154.40	155.05	150.90	153.50	150.52	79,448
2026-03-25	150.00	155.50	150.00	154.90	151.89	163,205
2026-03-24	148.70	149.90	146.70	149.50	146.60	60,071
2026-03-23	142.60	151.20	139.70	147.70	144.83	124,877
2026-03-20	148.50	150.30	145.30	145.90	143.07	96,259
2026-03-19	149.20	149.70	146.60	147.60	144.73	98,880
2026-03-18	152.70	153.60	150.10	150.10	147.18	54,175
2026-03-17	154.10	154.10	151.10	151.70	148.75	71,049
2026-03-16	155.60	155.70	151.80	154.30	151.30	101,671
2026-03-13	164.90	164.90	153.60	154.00	151.01	109,804
2026-03-12	162.00	162.00	159.00	160.50	157.38	97,926
2026-03-11	161.70	165.40	159.60	161.80	158.66	75,638
2026-03-10	161.70	164.90	161.40	161.60	158.46	82,869
2026-03-09	161.00	161.10	157.50	159.50	156.40	227,581
2026-03-06	164.40	165.70	161.50	162.70	159.54	183,392
2026-03-05	164.00	166.20	161.50	163.20	160.03	257,699
2026-03-04	166.00	167.10	163.50	165.00	161.79	152,561
2026-03-03	167.40	168.30	162.40	165.30	162.09	122,572
2026-03-02	170.10	170.30	167.00	168.50	165.23	120,528
2026-02-27	175.50	175.50	171.40	173.00	169.64	393,528
2026-02-26	171.80	175.00	171.40	173.40	170.03	147,212
2026-02-25	173.40	174.50	171.80	171.80	168.46	644,185
2026-02-24	172.50	175.60	171.70	172.80	169.44	128,691
2026-02-23	173.70	174.30	170.20	172.50	169.15	78,039
2026-02-20	174.10	176.60	173.10	174.30	170.91	143,669
2026-02-19	171.60	174.30	170.40	174.10	170.72	68,302
2026-02-18	172.50	175.00	171.50	171.80	168.46	77,514
2026-02-17	173.60	173.90	170.60	173.00	169.64	63,138
2026-02-16	172.00	176.30	171.40	174.00	170.62	340,235
2026-02-13	180.80	180.80	170.00	171.00	167.68	551,837
2026-02-12	187.80	192.00	178.50	181.00	177.48	331,250
2026-02-11	195.80	195.80	191.40	193.30	189.54	131,185
2026-02-10	194.70	197.00	194.60	195.80	192.00	34,946
2026-02-09	195.90	197.60	193.20	194.70	190.92	37,887
2026-02-06	190.60	195.90	190.00	195.90	192.09	49,783
2026-02-05	195.50	196.50	190.40	191.80	188.07	60,723
2026-02-04	190.80	197.00	190.80	195.90	192.09	47,598

← NewerPage 3 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.