Lindex Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.18	2.24	2.18	2.22	2.22	1.61%	55,919
Jun 4, 2026	2.17	2.22	2.17	2.18	2.18	0.23%	46,670
Jun 3, 2026	2.20	2.22	2.17	2.18	2.18	-1.14%	76,382
Jun 2, 2026	2.16	2.21	2.16	2.20	2.20	2.09%	44,099
Jun 1, 2026	2.22	2.24	2.15	2.16	2.16	-4.22%	175,400
May 29, 2026	2.18	2.25	2.18	2.25	2.25	2.97%	224,846
May 28, 2026	2.18	2.20	2.17	2.19	2.19	0.23%	45,513
May 27, 2026	2.17	2.22	2.17	2.18	2.18	-	135,421
May 26, 2026	2.18	2.21	2.17	2.18	2.18	-0.46%	42,641
May 25, 2026	2.13	2.21	2.13	2.19	2.19	1.39%	88,190
May 22, 2026	2.17	2.19	2.13	2.16	2.16	0.47%	89,677
May 21, 2026	2.16	2.19	2.15	2.15	2.15	-0.23%	55,740
May 20, 2026	2.13	2.18	2.13	2.16	2.16	0.23%	73,983
May 19, 2026	2.13	2.21	2.13	2.15	2.15	0.23%	142,104
May 18, 2026	2.13	2.17	2.10	2.15	2.15	-	143,357
May 15, 2026	2.12	2.16	2.11	2.15	2.15	1.18%	102,696
May 13, 2026	2.14	2.15	2.12	2.12	2.12	-0.47%	89,187
May 12, 2026	2.15	2.17	2.13	2.13	2.13	-0.70%	75,077
May 11, 2026	2.16	2.18	2.14	2.15	2.15	-1.61%	85,823
May 8, 2026	2.19	2.19	2.15	2.18	2.18	-0.46%	102,647
May 7, 2026	2.22	2.23	2.19	2.19	2.19	-1.35%	95,380
May 6, 2026	2.15	2.23	2.15	2.22	2.22	3.98%	149,346
May 5, 2026	2.17	2.21	2.13	2.14	2.14	-1.39%	117,567
May 4, 2026	2.18	2.24	2.17	2.17	2.17	-	107,168
Apr 30, 2026	2.18	2.21	2.16	2.17	2.17	-0.92%	95,040
Apr 29, 2026	2.25	2.25	2.18	2.19	2.19	-2.67%	114,654
Apr 28, 2026	2.16	2.27	2.14	2.25	2.25	-1.75%	425,584
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%	42,611
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