Lindex Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.86	2.86	2.83	2.83	2.83	-1.05%	5,549
Sep 25, 2025	2.88	2.94	2.86	2.86	2.86	-1.04%	40,825
Sep 24, 2025	2.90	2.90	2.87	2.89	2.89	0.35%	23,609
Sep 23, 2025	2.89	2.90	2.86	2.88	2.88	-	28,879
Sep 22, 2025	2.90	2.91	2.87	2.88	2.88	-0.69%	40,799
Sep 19, 2025	2.93	2.94	2.88	2.90	2.90	-1.02%	35,044
Sep 18, 2025	2.93	2.94	2.91	2.93	2.93	-	41,654
Sep 17, 2025	2.91	2.95	2.90	2.93	2.93	0.69%	44,963
Sep 16, 2025	2.96	2.96	2.90	2.91	2.91	-1.36%	66,096
Sep 15, 2025	2.87	2.98	2.87	2.95	2.95	3.15%	190,699
Sep 12, 2025	2.87	2.89	2.85	2.86	2.86	-0.35%	67,908
Sep 11, 2025	2.89	2.90	2.87	2.87	2.87	-0.69%	51,869
Sep 10, 2025	2.89	2.92	2.88	2.89	2.89	-0.34%	82,366
Sep 9, 2025	2.88	2.91	2.86	2.90	2.90	-	87,159
Sep 8, 2025	2.91	2.91	2.88	2.90	2.90	0.35%	50,150
Sep 5, 2025	2.90	2.92	2.87	2.89	2.89	0.35%	63,765
Sep 4, 2025	2.86	2.92	2.84	2.88	2.88	0.70%	62,752
Sep 3, 2025	2.88	2.91	2.84	2.86	2.86	-0.69%	66,961
Sep 2, 2025	2.96	2.96	2.88	2.88	2.88	-2.70%	119,093
Sep 1, 2025	2.90	2.98	2.88	2.96	2.96	2.42%	61,645
Aug 29, 2025	2.91	2.92	2.89	2.89	2.89	-0.69%	53,965
Aug 28, 2025	2.88	2.93	2.88	2.91	2.91	1.04%	83,279
Aug 27, 2025	2.92	2.93	2.88	2.88	2.88	-1.37%	47,334
Aug 26, 2025	2.92	2.93	2.88	2.92	2.92	-	35,454
Aug 25, 2025	2.93	2.94	2.89	2.92	2.92	-0.68%	52,076
Aug 22, 2025	2.90	2.95	2.88	2.94	2.94	1.38%	143,401
Aug 21, 2025	2.86	2.91	2.83	2.90	2.90	1.40%	72,532
Aug 20, 2025	2.90	2.90	2.86	2.86	2.86	-1.38%	47,133
Aug 19, 2025	2.86	2.91	2.84	2.90	2.90	1.75%	63,707
Aug 18, 2025	2.87	2.87	2.85	2.85	2.85	-1.38%	50,901
Aug 15, 2025	2.90	2.94	2.88	2.89	2.89	3.21%	227,963
Aug 14, 2025	2.82	2.85	2.77	2.80	2.80	-0.71%	91,264
Aug 13, 2025	2.80	2.85	2.80	2.82	2.82	0.71%	135,302
Aug 12, 2025	2.80	2.82	2.77	2.80	2.80	-	55,136
Aug 11, 2025	2.80	2.82	2.78	2.80	2.80	-	38,416
Aug 8, 2025	2.82	2.82	2.75	2.80	2.80	1.82%	49,937
Aug 7, 2025	2.77	2.80	2.75	2.75	2.75	-0.36%	47,439
Aug 6, 2025	2.82	2.86	2.76	2.76	2.76	-2.13%	32,032
Aug 5, 2025	2.75	2.83	2.75	2.82	2.82	2.55%	94,710
Aug 4, 2025	2.76	2.78	2.74	2.75	2.75	-0.36%	83,892
Aug 1, 2025	2.84	2.84	2.75	2.76	2.76	-3.16%	78,988
Jul 31, 2025	2.85	2.88	2.81	2.85	2.85	-	100,064
Jul 30, 2025	2.84	2.88	2.83	2.85	2.85	0.35%	61,396
Jul 29, 2025	2.88	2.92	2.84	2.84	2.84	-1.39%	150,650
Jul 28, 2025	2.85	2.90	2.84	2.88	2.88	1.05%	165,472
Jul 25, 2025	2.83	2.86	2.77	2.85	2.85	0.71%	104,219
Jul 24, 2025	2.85	2.86	2.80	2.83	2.83	-	84,071
Jul 23, 2025	2.71	2.84	2.71	2.83	2.83	4.43%	192,146
Jul 22, 2025	2.69	2.71	2.66	2.71	2.71	0.74%	92,774
Jul 21, 2025	2.63	2.71	2.63	2.69	2.69	2.67%	179,508