Lindex Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.37	2.37	2.28	2.29	2.29	-2.56%	129,526
Apr 24, 2026	2.37	2.37	2.33	2.35	2.35	-0.42%	109,414
Apr 23, 2026	2.35	2.40	2.34	2.36	2.36	0.86%	73,120
Apr 22, 2026	2.34	2.38	2.30	2.34	2.34	0.86%	87,048
Apr 21, 2026	2.37	2.37	2.31	2.32	2.32	-1.91%	57,857
Apr 20, 2026	2.29	2.38	2.29	2.36	2.36	2.16%	181,796
Apr 17, 2026	2.28	2.35	2.27	2.31	2.31	1.32%	138,865
Apr 16, 2026	2.26	2.31	2.26	2.28	2.28	1.33%	239,747
Apr 15, 2026	2.34	2.35	2.25	2.25	2.25	-3.85%	133,045
Apr 14, 2026	2.34	2.37	2.34	2.34	2.34	-0.21%	30,288
Apr 13, 2026	2.36	2.38	2.34	2.35	2.35	-0.85%	42,387
Apr 10, 2026	2.32	2.41	2.31	2.37	2.37	1.94%	97,018
Apr 9, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	151,480
Apr 8, 2026	2.29	2.34	2.28	2.34	2.34	6.36%	167,543
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