Lindab International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 129.70 | 129.70 | 125.90 | 127.80 | 127.80 | 76,163 |
| 2026-10-16 | 126.70 | 130.30 | 125.40 | 130.30 | 130.30 | 99,128 |
| 2026-10-15 | 127.20 | 127.20 | 123.50 | 125.00 | 125.00 | 186,858 |
| 2026-10-14 | 126.30 | 128.80 | 126.30 | 127.30 | 127.30 | 69,133 |
| 2026-10-13 | 126.90 | 127.10 | 125.30 | 126.30 | 126.30 | 173,024 |
| 2026-10-12 | 127.20 | 128.10 | 125.50 | 127.00 | 127.00 | 35,890 |
| 2026-10-09 | 129.00 | 129.30 | 126.30 | 127.10 | 127.10 | 67,708 |
| 2026-10-08 | 124.90 | 126.00 | 123.80 | 124.80 | 124.80 | 62,090 |
| 2026-10-07 | 128.30 | 128.70 | 125.00 | 125.30 | 125.30 | 66,967 |
| 2026-10-06 | 125.50 | 129.80 | 125.50 | 128.30 | 128.30 | 184,279 |
| 2026-10-05 | 124.40 | 126.20 | 123.90 | 124.70 | 124.70 | 104,082 |
| 2026-10-02 | 123.60 | 126.30 | 123.60 | 124.90 | 124.90 | 46,119 |
| 2026-10-01 | 124.70 | 125.60 | 123.10 | 124.00 | 124.00 | 90,806 |
| 2026-09-30 | 123.60 | 127.40 | 123.60 | 125.10 | 125.10 | 85,462 |
| 2026-09-29 | 124.70 | 126.40 | 123.70 | 123.70 | 123.70 | 66,614 |
| 2026-09-28 | 123.10 | 126.50 | 123.10 | 125.00 | 125.00 | 98,965 |
| 2026-09-25 | 122.70 | 124.00 | 122.30 | 123.00 | 123.00 | 80,905 |
| 2026-09-24 | 124.00 | 124.30 | 122.30 | 122.40 | 122.40 | 71,451 |
| 2026-09-23 | 122.60 | 124.40 | 121.20 | 124.20 | 124.20 | 86,586 |
| 2026-09-22 | 121.80 | 123.20 | 119.90 | 122.50 | 122.50 | 112,085 |
| 2026-09-21 | 120.70 | 122.40 | 120.50 | 121.70 | 121.70 | 81,229 |
| 2026-09-18 | 124.00 | 124.40 | 119.50 | 119.70 | 119.70 | 311,760 |
| 2026-09-17 | 123.10 | 125.60 | 123.00 | 123.80 | 123.80 | 83,433 |
| 2026-09-16 | 123.50 | 124.10 | 121.70 | 123.40 | 123.40 | 74,889 |
| 2026-09-15 | 122.90 | 123.80 | 121.00 | 122.70 | 122.70 | 111,318 |
| 2026-09-14 | 125.10 | 125.10 | 122.50 | 122.60 | 122.60 | 57,252 |
| 2026-09-11 | 124.20 | 125.60 | 123.60 | 125.10 | 125.10 | 42,744 |
| 2026-09-10 | 124.60 | 126.40 | 123.50 | 124.40 | 124.40 | 58,017 |
| 2026-09-09 | 128.40 | 128.40 | 124.50 | 124.90 | 124.90 | 69,948 |
| 2026-09-08 | 128.30 | 128.70 | 126.90 | 127.10 | 127.10 | 55,491 |
| 2026-09-07 | 129.00 | 129.90 | 128.10 | 128.80 | 128.80 | 40,675 |
| 2026-09-04 | 128.60 | 130.00 | 128.10 | 128.80 | 128.80 | 87,590 |
| 2026-09-03 | 126.50 | 130.00 | 126.40 | 128.30 | 128.30 | 88,491 |
| 2026-09-02 | 126.60 | 128.00 | 125.90 | 126.40 | 126.40 | 65,447 |
| 2026-09-01 | 131.40 | 131.40 | 126.70 | 127.60 | 127.60 | 111,962 |
| 2026-08-31 | 131.40 | 132.00 | 130.40 | 130.70 | 130.70 | 91,206 |
| 2026-08-28 | 131.40 | 133.60 | 131.20 | 131.60 | 131.60 | 64,769 |
| 2026-08-27 | 128.40 | 132.70 | 127.30 | 131.60 | 131.60 | 81,525 |
| 2026-08-26 | 126.60 | 129.00 | 126.50 | 128.10 | 128.10 | 138,917 |
| 2026-08-25 | 124.40 | 127.10 | 123.70 | 126.30 | 126.30 | 282,845 |
| 2026-08-24 | 124.80 | 126.00 | 123.60 | 123.60 | 123.60 | 50,163 |
| 2026-08-21 | 125.30 | 127.90 | 124.70 | 124.70 | 124.70 | 104,295 |
| 2026-08-20 | 124.40 | 125.40 | 124.00 | 125.20 | 125.20 | 56,665 |
| 2026-08-19 | 122.50 | 124.80 | 122.10 | 124.70 | 124.70 | 56,889 |
| 2026-08-18 | 123.60 | 124.90 | 122.20 | 122.60 | 122.60 | 61,853 |
| 2026-08-17 | 127.20 | 127.50 | 123.60 | 123.60 | 123.60 | 118,746 |
| 2026-08-14 | 126.20 | 127.80 | 126.00 | 127.00 | 127.00 | 38,199 |
| 2026-08-13 | 124.90 | 126.90 | 124.80 | 126.20 | 126.20 | 47,577 |
| 2026-08-12 | 126.40 | 127.50 | 124.90 | 125.10 | 125.10 | 50,298 |
| 2026-08-11 | 129.80 | 129.80 | 126.30 | 126.70 | 126.70 | 37,538 |
| 2026-08-10 | 131.00 | 131.20 | 128.00 | 128.20 | 128.20 | 60,457 |
| 2026-08-07 | 131.80 | 132.30 | 130.20 | 131.10 | 131.10 | 44,948 |
| 2026-08-06 | 130.20 | 133.80 | 130.00 | 131.80 | 131.80 | 65,300 |
| 2026-08-05 | 131.40 | 132.10 | 129.10 | 130.20 | 130.20 | 115,792 |
| 2026-08-04 | 127.80 | 131.40 | 127.20 | 131.40 | 131.40 | 78,874 |
| 2026-08-03 | 125.30 | 128.30 | 124.50 | 127.90 | 127.90 | 181,841 |
| 2026-07-31 | 122.10 | 125.90 | 122.10 | 124.10 | 124.10 | 165,791 |
| 2026-07-30 | 120.60 | 122.90 | 120.50 | 121.80 | 121.80 | 255,492 |
| 2026-07-29 | 122.70 | 123.50 | 120.80 | 121.00 | 121.00 | 152,035 |
| 2026-07-28 | 121.00 | 122.90 | 120.60 | 122.40 | 122.40 | 148,433 |
Page 1 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.