Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	205.00	212.00	205.00	208.40	201.98	43,542
2025-08-08	209.80	212.00	209.60	212.00	205.47	20,636
2025-08-07	206.00	213.00	206.00	210.00	203.53	60,624
2025-08-06	211.00	213.80	205.40	205.80	199.46	106,331
2025-08-05	207.80	211.60	207.80	211.20	204.70	156,567
2025-08-04	202.80	207.40	202.80	206.80	200.43	35,301
2025-08-01	205.20	205.60	202.00	202.20	195.97	57,002
2025-07-31	210.00	216.20	202.60	206.00	199.66	414,866
2025-07-30	214.80	221.00	214.80	217.80	211.09	110,736
2025-07-29	216.40	216.40	213.60	214.80	208.19	30,658
2025-07-28	214.60	218.00	213.40	215.20	208.57	74,851
2025-07-25	211.60	215.00	210.00	214.80	208.19	42,494
2025-07-24	209.20	213.00	209.20	211.60	205.08	32,462
2025-07-23	205.00	210.00	205.00	208.60	202.18	105,723
2025-07-22	208.40	208.40	203.80	205.00	198.69	78,689
2025-07-21	208.20	210.80	202.80	209.00	202.56	131,678
2025-07-18	200.40	211.20	188.90	207.60	201.21	197,680
2025-07-17	199.40	203.00	197.90	201.80	195.59	112,291
2025-07-16	198.90	200.20	196.20	196.20	190.16	123,835
2025-07-15	199.40	204.30	199.40	200.20	194.04	69,865
2025-07-14	202.00	202.80	198.00	199.00	192.87	46,555
2025-07-11	210.00	210.00	204.40	204.80	198.49	48,991
2025-07-10	205.80	209.60	204.80	209.60	203.15	85,317
2025-07-09	204.40	207.40	201.80	204.60	198.30	52,775
2025-07-08	203.20	205.00	202.00	204.00	197.72	29,060
2025-07-07	204.00	204.60	202.20	202.40	196.17	26,813
2025-07-04	204.00	204.00	200.80	203.40	197.14	58,168
2025-07-03	200.20	205.20	200.20	202.40	196.17	40,185
2025-07-02	199.80	200.60	196.90	200.20	194.04	49,274
2025-07-01	196.10	198.90	193.60	198.80	192.68	37,615
2025-06-30	202.00	202.00	195.80	196.10	190.06	62,209
2025-06-27	198.40	200.20	197.70	200.20	194.04	60,134
2025-06-26	194.20	196.80	193.30	195.60	189.58	64,006
2025-06-25	191.00	196.40	188.50	194.20	188.22	222,218
2025-06-24	196.90	197.20	189.00	189.50	183.66	78,901
2025-06-23	190.90	193.20	189.90	191.00	185.12	38,685
2025-06-19	196.30	197.00	190.90	191.30	185.41	144,659
2025-06-18	197.70	199.70	196.10	197.60	191.52	35,326
2025-06-17	202.20	202.20	196.40	197.80	191.71	53,405
2025-06-16	199.00	202.40	198.40	202.20	195.97	128,999
2025-06-13	204.00	204.20	198.20	199.00	192.87	38,609
2025-06-12	201.60	204.80	198.00	204.00	197.72	70,596
2025-06-11	206.80	207.60	200.80	203.40	197.14	90,702
2025-06-10	216.20	216.20	205.20	207.20	200.82	154,187
2025-06-09	216.60	218.20	213.40	214.40	207.80	39,752
2025-06-05	213.40	217.20	213.40	215.80	209.15	47,256
2025-06-04	210.60	214.60	209.00	213.40	206.83	39,462
2025-06-03	210.20	210.60	204.80	208.00	201.59	59,842
2025-06-02	215.20	215.20	208.00	209.00	202.56	125,607
2025-05-30	214.00	217.80	211.80	215.00	208.38	1,686,316
2025-05-28	211.80	215.40	211.60	214.00	207.41	35,662
2025-05-27	209.20	214.00	209.00	212.60	206.05	125,469
2025-05-26	208.80	211.60	207.80	209.60	203.15	32,779
2025-05-23	210.00	213.20	203.60	206.00	199.66	104,048
2025-05-22	218.80	218.80	208.20	210.00	203.53	157,324
2025-05-21	218.00	218.00	212.60	216.40	209.74	282,716
2025-05-20	217.80	218.80	215.60	218.20	211.48	36,654
2025-05-19	216.00	218.00	214.60	218.00	211.29	30,593
2025-05-16	220.00	221.20	215.80	216.60	209.93	75,407
2025-05-15	219.00	221.20	218.60	219.80	213.03	56,055

← NewerPage 6 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.