Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	229.80	232.60	228.80	231.20	221.37	94,336
2024-11-13	230.60	232.40	227.00	229.40	219.64	91,132
2024-11-12	236.00	237.20	230.80	231.20	221.37	132,160
2024-11-11	231.00	240.60	231.00	236.20	226.15	135,196
2024-11-08	226.40	228.40	224.60	226.20	216.58	69,339
2024-11-07	221.60	228.80	221.60	226.80	217.15	96,970
2024-11-06	223.80	229.60	221.60	221.60	212.18	157,831
2024-11-05	226.00	226.80	223.00	223.00	213.52	61,176
2024-11-04	223.00	227.00	223.00	226.00	216.39	112,065
2024-11-01	223.20	225.20	219.00	222.60	213.13	61,648
2024-10-31	223.00	226.60	222.20	223.20	213.71	296,638
2024-10-30	227.00	228.20	224.20	227.00	214.76	614,218
2024-10-29	232.60	232.80	226.00	227.40	215.14	134,887
2024-10-28	215.60	233.60	215.20	231.60	219.11	193,879
2024-10-25	232.00	233.20	214.60	215.60	203.98	481,740
2024-10-24	241.60	244.40	231.00	233.00	220.44	435,988
2024-10-23	265.00	267.80	263.00	264.40	250.14	51,174
2024-10-22	262.00	266.60	258.00	266.00	251.66	108,195
2024-10-21	265.60	268.20	264.00	264.00	249.77	63,206
2024-10-18	270.00	271.60	267.20	268.20	253.74	44,591
2024-10-17	272.00	273.00	268.40	270.40	255.82	58,093
2024-10-16	276.60	276.60	270.40	272.20	257.52	77,536
2024-10-15	277.40	279.00	274.40	276.60	261.69	42,627
2024-10-14	272.40	277.40	271.40	277.40	262.44	37,714
2024-10-11	269.60	275.40	269.20	272.60	257.90	33,897
2024-10-10	272.20	272.40	263.60	269.60	255.06	122,206
2024-10-09	274.80	275.80	270.60	275.80	260.93	94,566
2024-10-08	275.00	277.40	273.40	275.20	260.36	64,660
2024-10-07	275.00	281.80	274.40	276.80	261.88	44,427
2024-10-04	278.00	282.20	276.60	277.80	262.82	38,385
2024-10-03	278.40	279.60	276.80	278.20	263.20	226,592
2024-10-02	283.00	283.00	277.80	279.20	264.15	26,133
2024-10-01	284.40	286.60	277.60	280.60	265.47	38,052
2024-09-30	288.00	288.20	282.60	283.60	268.31	49,239
2024-09-27	290.00	292.20	285.40	288.00	272.47	76,762
2024-09-26	286.00	292.40	284.40	290.00	274.36	65,537
2024-09-25	282.00	286.60	282.00	284.60	269.26	59,189
2024-09-24	280.00	283.80	279.40	282.00	266.80	54,254
2024-09-23	280.00	282.60	277.20	279.20	264.15	209,367
2024-09-20	274.60	281.80	271.00	279.80	264.71	216,819
2024-09-19	268.00	276.20	267.60	275.00	260.17	58,535
2024-09-18	266.20	267.00	262.80	266.60	252.23	131,081
2024-09-17	265.00	267.40	264.40	266.20	251.85	87,602
2024-09-16	267.40	267.60	263.80	265.00	250.71	56,634
2024-09-13	267.00	267.40	263.20	267.40	252.98	77,861
2024-09-12	263.20	268.20	262.20	264.00	249.77	59,954
2024-09-11	269.60	270.80	259.40	260.00	245.98	100,648
2024-09-10	262.00	268.20	261.60	267.60	253.17	168,766
2024-09-09	254.00	264.00	253.60	262.00	247.87	82,190
2024-09-06	257.80	259.60	253.80	254.20	240.49	192,316
2024-09-05	261.00	261.20	256.60	258.00	244.09	432,978
2024-09-04	261.40	263.80	254.00	262.00	247.87	38,932
2024-09-03	268.00	268.00	260.20	261.60	247.50	26,342
2024-09-02	267.00	267.00	259.60	264.00	249.77	330,338
2024-08-30	263.00	267.40	263.00	267.00	252.60	82,012
2024-08-29	258.80	263.20	256.40	262.00	247.87	37,848
2024-08-28	261.00	263.40	258.80	258.80	244.85	48,264
2024-08-27	259.20	261.60	258.60	261.00	246.93	171,474
2024-08-26	260.00	260.20	255.40	259.20	245.22	36,583
2024-08-23	250.60	258.80	250.60	258.20	244.28	34,090

← NewerPage 9 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.