Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	188.30	191.80	187.50	191.10	187.39	59,573
2026-02-02	185.10	188.40	183.20	187.60	183.95	56,167
2026-01-30	187.80	188.60	186.50	187.20	183.56	54,119
2026-01-29	188.90	189.50	187.80	189.00	185.33	45,946
2026-01-28	190.80	191.10	187.90	188.40	184.74	42,743
2026-01-27	193.80	193.80	190.80	190.80	187.09	91,838
2026-01-26	190.40	194.00	189.10	192.60	188.86	60,532
2026-01-23	191.00	191.70	189.50	190.40	186.70	127,338
2026-01-22	187.70	192.00	186.90	190.50	186.80	404,890
2026-01-21	185.00	187.10	183.00	185.30	181.70	81,968
2026-01-20	189.70	189.80	185.00	185.20	181.60	121,057
2026-01-19	192.60	194.00	189.60	190.70	186.99	64,776
2026-01-16	200.00	200.00	196.00	198.00	194.15	58,135
2026-01-15	199.70	202.20	199.50	200.00	196.11	63,909
2026-01-14	199.40	200.60	197.50	200.00	196.11	59,349
2026-01-13	204.80	205.20	197.20	200.00	196.11	86,856
2026-01-12	206.00	208.80	203.80	204.60	200.62	34,832
2026-01-09	202.40	207.80	202.20	206.80	202.78	44,367
2026-01-08	207.00	207.80	202.40	203.40	199.45	74,978
2026-01-07	207.60	210.00	205.80	207.60	203.57	59,920
2026-01-05	205.60	206.20	203.00	204.00	200.04	17,293
2026-01-02	209.20	209.20	203.20	205.60	201.61	32,088
2025-12-30	208.60	208.60	206.40	208.40	204.35	29,562
2025-12-29	207.20	210.00	207.00	208.60	204.55	34,188
2025-12-23	204.20	209.20	203.80	207.20	203.17	35,362
2025-12-22	206.80	207.80	203.60	204.80	200.82	32,316
2025-12-19	205.00	206.60	203.00	206.60	202.59	177,773
2025-12-18	203.00	206.20	202.20	206.20	202.19	19,872
2025-12-17	204.40	207.40	202.00	203.20	199.25	45,404
2025-12-16	204.00	205.40	201.40	204.80	200.82	84,714
2025-12-15	209.00	209.40	204.00	205.20	201.21	46,927
2025-12-12	208.80	212.40	208.40	208.60	204.55	118,039
2025-12-11	204.00	208.60	203.60	208.40	204.35	527,069
2025-12-10	206.00	207.20	203.80	206.40	202.39	45,680
2025-12-09	205.80	206.80	204.20	206.40	202.39	252,672
2025-12-08	211.40	211.40	204.00	204.80	200.82	52,320
2025-12-05	209.40	211.80	207.60	207.80	203.76	46,676
2025-12-04	203.20	210.40	203.00	209.60	205.53	57,763
2025-12-03	205.80	208.20	200.00	200.00	196.11	207,448
2025-12-02	207.20	207.20	205.00	206.00	202.00	59,767
2025-12-01	208.00	208.00	203.40	207.40	203.37	24,087
2025-11-28	207.80	209.20	206.80	208.60	204.55	64,685
2025-11-27	203.00	209.20	203.00	209.00	204.94	48,263
2025-11-26	208.60	210.20	200.00	203.00	199.06	251,418
2025-11-25	201.20	208.80	199.40	208.40	204.35	44,243
2025-11-24	199.60	201.40	197.60	201.40	197.49	59,501
2025-11-21	202.40	202.80	198.00	198.10	194.25	74,474
2025-11-20	208.00	208.40	203.20	203.20	199.25	60,959
2025-11-19	204.80	206.80	204.40	205.60	201.61	57,776
2025-11-18	207.00	208.00	203.40	205.00	201.02	53,312
2025-11-17	212.60	213.60	209.00	210.00	205.92	52,977
2025-11-14	214.40	215.00	209.60	212.40	208.27	42,228
2025-11-13	220.00	221.20	215.00	215.00	210.82	96,172
2025-11-12	218.80	221.00	218.40	220.00	215.73	127,502
2025-11-11	216.20	219.00	216.20	218.60	214.35	47,696
2025-11-10	217.00	220.80	216.40	217.40	213.18	42,942
2025-11-07	220.80	220.80	213.00	217.00	212.78	120,636
2025-11-06	219.20	220.60	216.60	217.60	213.37	49,509
2025-11-05	220.00	224.00	219.00	219.40	215.14	73,957
2025-11-04	225.60	225.60	220.00	221.80	217.49	309,149

← NewerPage 4 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.