Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	221.40	222.20	218.00	221.00	214.19	80,236
2025-05-13	219.00	224.60	218.20	223.00	213.52	120,380
2025-05-12	217.00	223.00	217.00	219.20	209.88	89,292
2025-05-09	212.80	219.00	210.80	215.00	205.86	146,971
2025-05-08	216.20	217.60	212.60	213.60	204.52	145,239
2025-05-07	212.00	218.60	208.60	215.20	206.05	166,716
2025-05-06	219.60	225.00	209.40	212.00	202.98	282,908
2025-05-05	206.00	208.40	201.60	203.40	194.75	97,926
2025-05-02	208.00	210.00	201.60	206.80	198.01	216,941
2025-04-30	198.00	203.60	197.80	203.60	194.94	43,301
2025-04-29	195.00	199.50	194.90	197.80	189.39	100,793
2025-04-28	195.40	197.40	193.90	194.90	186.61	61,999
2025-04-25	195.90	196.80	192.50	195.60	187.28	38,773
2025-04-24	189.00	192.00	187.60	192.00	183.83	51,226
2025-04-23	188.00	194.30	188.00	190.30	182.21	75,574
2025-04-22	186.80	187.60	181.30	187.40	179.43	64,682
2025-04-17	185.00	187.10	184.60	186.80	178.86	21,471
2025-04-16	188.60	190.50	185.70	186.90	178.95	45,158
2025-04-15	185.90	192.00	185.90	191.70	183.55	32,091
2025-04-14	184.80	186.40	181.30	185.90	177.99	44,891
2025-04-11	180.30	181.20	175.70	179.50	171.87	38,010
2025-04-10	191.80	191.80	178.20	180.20	172.54	124,774
2025-04-09	170.40	173.40	164.00	168.80	161.62	215,545
2025-04-08	176.30	179.60	173.70	174.90	167.46	109,740
2025-04-07	164.80	184.60	164.80	172.70	165.36	206,403
2025-04-04	187.00	190.20	176.20	179.30	171.67	539,237
2025-04-03	188.00	194.40	186.90	189.10	181.06	50,919
2025-04-02	196.00	196.00	186.00	194.30	186.04	282,733
2025-04-01	192.30	199.70	192.30	197.50	189.10	53,303
2025-03-31	195.70	195.80	192.00	194.20	185.94	119,530
2025-03-28	199.90	201.00	196.70	197.60	189.20	113,725
2025-03-27	200.20	200.80	197.10	199.90	191.40	71,106
2025-03-26	205.00	205.00	199.30	200.20	191.69	47,330
2025-03-25	205.20	209.40	202.20	203.20	194.56	43,544
2025-03-24	207.00	208.20	203.20	203.20	194.56	124,603
2025-03-21	209.60	209.60	204.40	206.00	197.24	117,766
2025-03-20	213.60	214.60	208.20	210.40	201.45	135,873
2025-03-19	207.80	214.00	206.80	213.20	204.13	478,795
2025-03-18	208.80	211.40	207.80	209.40	200.49	40,195
2025-03-17	209.80	210.20	205.80	208.20	199.35	64,789
2025-03-14	202.80	210.60	201.20	209.60	200.69	312,459
2025-03-13	205.00	206.20	201.20	201.80	193.22	251,244
2025-03-12	204.80	207.40	199.00	206.00	197.24	146,794
2025-03-11	205.80	209.40	202.60	203.00	194.37	215,827
2025-03-10	209.80	211.00	202.00	205.20	196.47	151,309
2025-03-07	205.60	209.80	203.80	209.40	200.49	145,299
2025-03-06	205.20	206.60	200.80	205.80	197.05	99,728
2025-03-05	190.40	203.80	190.40	203.20	194.56	133,719
2025-03-04	193.90	195.70	188.10	189.70	181.63	198,142
2025-03-03	198.00	200.80	196.20	196.20	187.86	74,965
2025-02-28	201.00	204.20	198.00	198.00	189.58	191,948
2025-02-27	207.60	209.60	203.60	204.00	195.32	120,023
2025-02-26	201.00	210.20	201.00	209.20	200.30	127,236
2025-02-25	201.60	204.40	200.20	200.20	191.69	91,277
2025-02-24	201.00	203.00	199.70	202.00	193.41	127,559
2025-02-21	202.00	206.40	200.80	201.00	192.45	3,913,738
2025-02-20	205.00	207.00	201.60	201.60	193.03	102,643
2025-02-19	215.60	218.40	205.00	205.00	196.28	311,704
2025-02-18	216.20	217.40	215.00	216.60	207.39	161,742
2025-02-17	214.00	217.40	213.40	216.00	206.81	126,049

← NewerPage 7 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.