Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	212.20	216.60	210.80	214.40	205.28	192,091
2025-02-13	208.40	215.00	206.20	214.20	205.09	202,727
2025-02-12	205.00	209.40	201.20	205.40	196.66	150,610
2025-02-11	202.60	204.60	200.60	204.20	195.52	312,645
2025-02-10	202.00	205.00	201.60	203.20	194.56	72,705
2025-02-07	208.00	208.40	201.20	202.60	193.98	116,675
2025-02-06	200.80	206.40	199.90	206.40	197.62	156,155
2025-02-05	196.70	200.80	194.60	200.80	192.26	104,890
2025-02-04	196.20	197.60	194.20	197.60	189.20	31,360
2025-02-03	192.50	197.00	190.60	196.60	188.24	77,383
2025-01-31	199.40	200.00	197.50	198.30	189.87	90,007
2025-01-30	197.20	200.20	196.60	199.10	190.63	145,181
2025-01-29	196.00	198.00	195.60	196.60	188.24	103,394
2025-01-28	196.20	196.80	193.60	195.00	186.71	103,471
2025-01-27	197.40	198.00	194.30	196.10	187.76	119,057
2025-01-24	198.00	200.80	196.80	197.50	189.10	105,108
2025-01-23	196.20	198.40	194.10	197.10	188.72	175,211
2025-01-22	195.60	199.00	194.60	196.20	187.86	343,595
2025-01-21	191.00	196.70	189.90	196.70	188.33	219,439
2025-01-20	185.00	194.00	182.50	191.00	182.88	455,254
2025-01-17	206.20	210.60	177.60	183.80	175.98	1,013,465
2025-01-16	208.20	210.00	204.60	205.80	197.05	84,412
2025-01-15	204.40	209.00	203.60	207.60	198.77	71,349
2025-01-14	202.00	205.60	202.00	204.00	195.32	64,542
2025-01-13	207.20	207.40	201.00	201.00	192.45	100,078
2025-01-10	217.20	217.60	206.40	206.40	197.62	177,648
2025-01-09	221.20	221.20	215.40	217.20	207.96	58,259
2025-01-08	224.20	226.20	221.20	221.20	211.79	79,494
2025-01-07	228.80	232.40	224.20	224.60	215.05	79,314
2025-01-03	230.80	231.00	228.00	228.20	218.50	51,584
2025-01-02	228.20	233.20	228.20	231.00	221.18	32,029
2024-12-30	227.40	230.00	226.20	229.20	219.45	76,882
2024-12-27	226.80	229.20	226.40	228.20	218.50	32,829
2024-12-23	227.00	228.20	224.40	226.40	216.77	33,343
2024-12-20	225.60	227.80	223.00	227.00	217.35	77,827
2024-12-19	231.20	233.20	225.20	225.40	215.81	115,929
2024-12-18	233.20	238.60	232.60	234.20	224.24	74,417
2024-12-17	235.20	235.40	232.40	233.40	223.47	60,268
2024-12-16	234.60	235.40	232.40	235.00	225.01	37,773
2024-12-13	239.60	243.20	234.60	234.60	224.62	74,383
2024-12-12	234.60	239.80	234.60	238.40	228.26	84,303
2024-12-11	233.60	235.40	232.00	234.00	224.05	36,210
2024-12-10	234.40	235.60	232.00	233.60	223.67	47,042
2024-12-09	237.40	239.20	234.60	234.80	224.81	65,896
2024-12-06	232.60	237.80	232.20	236.80	226.73	46,486
2024-12-05	237.60	237.80	232.20	232.60	222.71	60,268
2024-12-04	230.80	238.00	230.40	238.00	227.88	115,465
2024-12-03	228.80	232.60	227.40	231.00	221.18	77,038
2024-12-02	227.60	230.60	226.20	228.40	218.69	195,178
2024-11-29	227.80	228.60	224.40	227.60	217.92	106,472
2024-11-28	230.00	231.80	226.20	228.00	218.30	77,805
2024-11-27	234.00	235.80	220.60	228.40	218.69	143,842
2024-11-26	235.40	236.40	233.40	234.40	224.43	116,063
2024-11-25	232.80	236.80	232.80	236.20	226.15	116,636
2024-11-22	228.20	233.60	224.80	233.00	223.09	74,424
2024-11-21	223.20	228.40	222.60	228.00	218.30	122,989
2024-11-20	226.80	229.40	222.60	222.60	213.13	69,764
2024-11-19	226.20	229.00	222.40	226.80	217.15	54,933
2024-11-18	226.60	228.00	225.00	226.20	216.58	49,330
2024-11-15	231.40	232.00	226.60	226.60	216.96	48,593

← NewerPage 8 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.