Lindex Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.29	2.32	2.28	2.30	-	4.32%	58,198
Apr 7, 2026	2.26	2.29	2.19	2.20	2.20	-2.87%	151,757
Apr 2, 2026	2.25	2.28	2.23	2.27	2.27	0.22%	41,106
Apr 1, 2026	2.30	2.31	2.26	2.26	2.26	-0.66%	136,023
Mar 31, 2026	2.21	2.29	2.21	2.28	2.28	2.94%	111,474
Mar 30, 2026	2.19	2.21	2.16	2.21	2.21	0.68%	219,293
Mar 27, 2026	2.24	2.25	2.19	2.20	2.20	-1.79%	56,043
Mar 26, 2026	2.25	2.26	2.23	2.24	2.24	-1.32%	64,131
Mar 25, 2026	2.24	2.31	2.24	2.27	2.27	1.12%	81,155
Mar 24, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	144,063
Mar 23, 2026	2.25	2.31	2.19	2.28	2.28	0.66%	176,358
Mar 20, 2026	2.35	2.35	2.26	2.27	2.27	-2.37%	128,663
Mar 19, 2026	2.33	2.33	2.30	2.32	2.32	-1.49%	133,779
Mar 18, 2026	2.42	2.46	2.34	2.36	2.36	-2.69%	160,331
Mar 17, 2026	2.41	2.47	2.41	2.42	2.42	-1.02%	58,464
Mar 16, 2026	2.42	2.46	2.41	2.45	2.45	1.45%	55,955
Mar 13, 2026	2.38	2.42	2.34	2.41	2.41	1.05%	89,700
Mar 12, 2026	2.34	2.40	2.33	2.39	2.39	1.71%	84,450
Mar 11, 2026	2.38	2.38	2.34	2.35	2.35	-1.47%	90,844
Mar 10, 2026	2.38	2.41	2.38	2.38	2.38	1.28%	78,649
Mar 9, 2026	2.38	2.40	2.32	2.35	2.35	-2.49%	181,615
Mar 6, 2026	2.46	2.46	2.40	2.41	2.41	-1.03%	91,589
Mar 5, 2026	2.43	2.44	2.41	2.44	2.44	0.21%	84,791
Mar 4, 2026	2.37	2.46	2.37	2.43	2.43	2.53%	56,373
Mar 3, 2026	2.45	2.45	2.37	2.37	2.37	-3.27%	81,907
Mar 2, 2026	2.53	2.53	2.45	2.45	2.45	-4.48%	123,783
Feb 27, 2026	2.52	2.57	2.50	2.57	2.57	1.18%	65,448
Feb 26, 2026	2.52	2.54	2.49	2.54	2.54	1.40%	56,627
Feb 25, 2026	2.55	2.55	2.50	2.50	2.50	-0.99%	62,939
Feb 24, 2026	2.50	2.55	2.50	2.53	2.53	1.20%	54,212
Feb 23, 2026	2.50	2.53	2.49	2.50	2.50	-0.60%	63,004
Feb 20, 2026	2.50	2.55	2.48	2.51	2.51	0.60%	70,955
Feb 19, 2026	2.49	2.52	2.48	2.50	2.50	-0.60%	66,009
Feb 18, 2026	2.49	2.52	2.48	2.51	2.51	0.20%	39,646
Feb 17, 2026	2.49	2.51	2.47	2.51	2.51	0.60%	99,036
Feb 16, 2026	2.51	2.54	2.49	2.49	2.49	-0.80%	89,658
Feb 13, 2026	2.50	2.53	2.48	2.51	2.51	0.80%	117,603
Feb 12, 2026	2.53	2.53	2.49	2.49	2.49	-0.80%	46,611
Feb 11, 2026	2.53	2.54	2.51	2.51	2.51	-0.59%	54,701
Feb 10, 2026	2.61	2.61	2.52	2.53	2.53	-3.26%	148,568
Feb 9, 2026	2.62	2.69	2.60	2.61	2.61	-0.95%	158,370
Feb 6, 2026	2.53	2.64	2.48	2.64	2.64	12.37%	600,035
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