Lindex Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.37	2.39	2.33	2.35	2.35	-1.05%	175,128
Feb 4, 2026	2.37	2.41	2.37	2.37	2.37	-1.46%	95,532
Feb 3, 2026	2.43	2.46	2.37	2.41	2.41	-1.03%	189,405
Feb 2, 2026	2.46	2.46	2.42	2.43	2.43	-1.42%	78,157
Jan 30, 2026	2.45	2.48	2.41	2.47	2.47	1.02%	170,508
Jan 29, 2026	2.47	2.47	2.42	2.44	2.44	-1.01%	87,047
Jan 28, 2026	2.48	2.51	2.46	2.47	2.47	-1.20%	118,522
Jan 27, 2026	2.51	2.52	2.48	2.50	2.50	-0.80%	53,417
Jan 26, 2026	2.52	2.53	2.47	2.52	2.52	-0.40%	106,703
Jan 23, 2026	2.49	2.54	2.48	2.53	2.53	1.61%	111,493
Jan 22, 2026	2.40	2.49	2.40	2.49	2.49	3.33%	217,099
Jan 21, 2026	2.41	2.43	2.36	2.41	2.41	-0.21%	144,571
Jan 20, 2026	2.44	2.44	2.40	2.41	2.41	-0.82%	131,905
Jan 19, 2026	2.48	2.48	2.42	2.43	2.43	-2.61%	161,099
Jan 16, 2026	2.52	2.52	2.49	2.50	2.50	-0.60%	99,783
Jan 15, 2026	2.49	2.52	2.48	2.51	2.51	0.80%	121,344
Jan 14, 2026	2.45	2.49	2.44	2.49	2.49	1.63%	124,777
Jan 13, 2026	2.48	2.50	2.42	2.45	2.45	-0.20%	142,811
Jan 12, 2026	2.45	2.47	2.42	2.46	2.46	0.20%	90,108
Jan 9, 2026	2.47	2.47	2.43	2.45	2.45	0.20%	408,433
Jan 8, 2026	2.47	2.47	2.42	2.45	2.45	-0.61%	80,790
Jan 7, 2026	2.42	2.47	2.41	2.46	2.46	2.07%	194,806
Jan 5, 2026	2.45	2.46	2.40	2.41	2.41	-1.43%	144,695
Jan 2, 2026	2.48	2.48	2.43	2.45	2.45	-1.01%	117,524
Dec 30, 2025	2.41	2.49	2.41	2.47	2.47	2.49%	144,250
Dec 29, 2025	2.39	2.41	2.34	2.41	2.41	0.63%	369,965
Dec 23, 2025	2.40	2.44	2.38	2.40	2.40	-0.62%	179,375
Dec 22, 2025	2.48	2.49	2.39	2.41	2.41	-2.82%	379,124
Dec 19, 2025	2.43	2.58	2.36	2.48	2.48	-10.95%	1,499,728
Dec 18, 2025	2.76	2.79	2.74	2.79	2.79	0.72%	51,209
Dec 17, 2025	2.75	2.79	2.75	2.77	2.77	0.55%	66,830
Dec 16, 2025	2.73	2.78	2.71	2.75	2.75	0.55%	168,970
Dec 15, 2025	2.69	2.76	2.68	2.74	2.74	1.11%	109,682
Dec 12, 2025	2.71	2.73	2.69	2.71	2.71	-0.18%	101,746
Dec 11, 2025	2.67	2.72	2.66	2.71	2.71	1.69%	135,415
Dec 10, 2025	2.70	2.70	2.66	2.67	2.67	-1.11%	90,645
Dec 9, 2025	2.58	2.70	2.58	2.70	2.70	-0.19%	58,464
Dec 8, 2025	2.72	2.72	2.68	2.70	2.70	-0.74%	112,384
Dec 5, 2025	2.74	2.76	2.71	2.72	2.72	-0.55%	116,206
Dec 4, 2025	2.73	2.78	2.73	2.74	2.74	-	64,720
Dec 3, 2025	2.72	2.76	2.72	2.74	2.74	0.74%	56,281
Dec 2, 2025	2.75	2.75	2.71	2.72	2.72	-1.99%	63,373
Dec 1, 2025	2.79	2.80	2.74	2.77	2.77	-0.54%	43,226
Nov 28, 2025	2.79	2.81	2.74	2.79	2.79	-0.89%	83,768
Nov 27, 2025	2.79	2.82	2.78	2.81	2.81	1.08%	90,577
Nov 26, 2025	2.77	2.79	2.74	2.78	2.78	0.54%	79,555
Nov 25, 2025	2.74	2.78	2.71	2.77	2.77	0.73%	61,830
Nov 24, 2025	2.71	2.75	2.70	2.75	2.75	1.48%	58,661
Nov 21, 2025	2.65	2.71	2.65	2.71	2.71	-0.92%	109,237
Nov 20, 2025	2.64	2.74	2.64	2.73	2.73	1.68%	53,733