Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	227.40	228.40	223.80	226.00	221.61	69,136
2025-10-31	231.00	231.20	227.20	227.60	223.18	20,665
2025-10-30	234.00	235.20	231.80	233.00	225.83	57,548
2025-10-29	238.80	239.40	234.80	235.60	228.35	39,875
2025-10-28	242.40	242.40	237.40	238.80	231.45	50,735
2025-10-27	239.20	246.00	239.20	242.60	235.13	88,888
2025-10-24	222.80	243.00	220.60	239.20	231.83	1,410,483
2025-10-23	208.00	210.00	206.60	210.00	203.53	47,426
2025-10-22	208.20	208.80	206.00	206.60	200.24	70,258
2025-10-21	207.60	208.80	204.80	208.80	202.37	35,107
2025-10-20	201.80	207.80	201.20	207.80	201.40	68,986
2025-10-17	201.00	203.40	197.70	203.00	196.75	59,181
2025-10-16	203.80	205.40	201.20	203.80	197.52	54,556
2025-10-15	196.30	203.40	196.30	201.00	194.81	95,220
2025-10-14	194.70	196.10	192.30	196.00	189.96	53,627
2025-10-13	193.90	195.90	191.00	195.20	189.19	33,818
2025-10-10	195.60	197.30	191.50	192.10	186.18	31,618
2025-10-09	196.00	198.40	194.30	196.10	190.06	39,573
2025-10-08	194.30	197.00	194.00	196.00	189.96	46,851
2025-10-07	193.20	196.60	193.20	195.30	189.29	34,026
2025-10-06	196.60	196.80	192.90	196.00	189.96	47,151
2025-10-03	194.90	197.20	194.40	197.00	190.93	52,625
2025-10-02	197.90	200.20	193.00	194.00	188.03	52,528
2025-10-01	197.60	201.00	194.80	195.30	189.29	68,061
2025-09-30	197.90	199.90	196.70	198.20	192.10	46,584
2025-09-29	196.80	200.40	196.80	197.90	191.81	52,189
2025-09-26	197.80	199.90	195.40	196.00	189.96	91,117
2025-09-25	201.20	201.40	197.50	198.10	192.00	110,256
2025-09-24	203.00	208.40	201.20	201.20	195.00	182,323
2025-09-23	204.60	211.20	204.00	210.40	203.92	87,426
2025-09-22	203.00	207.00	203.00	205.60	199.27	209,945
2025-09-19	209.20	209.20	204.80	206.00	199.66	111,003
2025-09-18	207.00	209.00	205.80	208.20	201.79	31,069
2025-09-17	204.00	206.80	203.80	205.20	198.88	27,561
2025-09-16	205.20	206.00	203.00	204.00	197.72	39,826
2025-09-15	203.00	207.20	202.80	205.20	198.88	45,093
2025-09-12	204.40	206.00	201.20	204.20	197.91	63,919
2025-09-11	205.20	207.00	202.60	204.40	198.11	46,518
2025-09-10	205.60	207.60	204.00	205.40	199.08	67,322
2025-09-09	206.20	208.20	205.00	205.80	199.46	514,040
2025-09-08	205.80	206.00	202.40	206.00	199.66	23,636
2025-09-05	202.20	206.60	202.00	204.20	197.91	35,135
2025-09-04	201.80	202.80	199.50	201.00	194.81	90,433
2025-09-03	200.20	203.20	200.20	201.20	195.00	112,718
2025-09-02	210.00	210.00	198.00	201.20	195.00	75,280
2025-09-01	210.40	212.80	209.80	209.80	203.34	31,923
2025-08-29	212.60	212.60	207.20	210.00	203.53	110,534
2025-08-28	210.00	213.80	210.00	211.80	205.28	140,384
2025-08-27	212.00	212.00	209.60	210.00	203.53	51,398
2025-08-26	216.60	217.80	210.60	210.60	204.11	178,429
2025-08-25	219.00	219.40	216.40	216.40	209.74	258,123
2025-08-22	213.00	219.40	212.20	219.40	212.64	3,006,606
2025-08-21	211.80	212.00	208.60	210.40	203.92	85,166
2025-08-20	212.40	214.40	209.40	211.60	205.08	103,388
2025-08-19	204.50	214.00	204.00	213.80	207.22	86,121
2025-08-18	206.80	206.80	201.60	202.80	196.56	89,719
2025-08-15	207.60	208.00	206.00	206.00	199.66	30,448
2025-08-14	208.60	210.40	207.00	207.00	200.63	84,057
2025-08-13	213.60	213.60	208.20	208.80	202.37	152,863
2025-08-12	208.20	213.60	208.20	212.80	206.25	69,135

← NewerPage 5 of 22 · 1,261 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.