Lindex Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.31	2.31	2.31	2.31	-	0.43%	667
Sep 2, 2026	2.28	2.32	2.26	2.30	2.30	0.44%	68,236
Sep 1, 2026	2.28	2.29	2.25	2.29	2.29	0.44%	82,262
Aug 31, 2026	2.32	2.34	2.28	2.28	2.28	-2.36%	109,918
Aug 28, 2026	2.32	2.36	2.32	2.34	2.34	0.65%	77,320
Aug 27, 2026	2.29	2.34	2.28	2.32	2.32	1.31%	80,483
Aug 26, 2026	2.31	2.31	2.29	2.29	2.29	-0.65%	39,289
Aug 25, 2026	2.27	2.34	2.27	2.31	2.31	1.10%	102,611
Aug 24, 2026	2.27	2.31	2.27	2.28	2.28	-0.44%	54,179
Aug 21, 2026	2.27	2.31	2.26	2.29	2.29	0.88%	46,645
Aug 20, 2026	2.28	2.29	2.25	2.27	2.27	-0.44%	32,693
Aug 19, 2026	2.24	2.29	2.22	2.28	2.28	2.24%	89,846
Aug 18, 2026	2.25	2.27	2.23	2.23	2.23	-0.89%	71,301
Aug 17, 2026	2.30	2.31	2.25	2.25	2.25	-2.60%	57,001
Aug 14, 2026	2.26	2.33	2.25	2.31	2.31	2.44%	141,630
Aug 13, 2026	2.26	2.29	2.24	2.26	2.26	-0.22%	38,264
Aug 12, 2026	2.30	2.30	2.26	2.26	2.26	-1.53%	44,496
Aug 11, 2026	2.32	2.34	2.29	2.30	2.30	-1.08%	51,595
Aug 10, 2026	2.38	2.38	2.30	2.32	2.32	-0.64%	62,825
Aug 7, 2026	2.33	2.35	2.31	2.34	2.34	-0.64%	65,286
Aug 6, 2026	2.33	2.37	2.32	2.35	2.35	0.86%	47,705
Aug 5, 2026	2.34	2.36	2.32	2.33	2.33	-0.21%	78,363
Aug 4, 2026	2.36	2.36	2.31	2.34	2.34	-1.06%	70,632
Aug 3, 2026	2.30	2.39	2.30	2.36	2.36	3.06%	87,933
Jul 31, 2026	2.30	2.32	2.28	2.29	2.29	-0.22%	69,761
Jul 30, 2026	2.35	2.36	2.30	2.30	2.30	-2.34%	94,560
Jul 29, 2026	2.31	2.35	2.30	2.35	2.35	1.73%	58,475
Jul 28, 2026	2.27	2.31	2.26	2.31	2.31	1.76%	98,789
Jul 27, 2026	2.25	2.31	2.25	2.27	2.27	0.89%	74,743
Jul 24, 2026	2.23	2.25	2.21	2.25	2.25	1.12%	27,906
Jul 23, 2026	2.27	2.27	2.21	2.23	2.23	-1.77%	62,326
Jul 22, 2026	2.25	2.27	2.22	2.27	2.27	0.67%	47,060
Jul 21, 2026	2.30	2.31	2.23	2.25	2.25	-2.39%	106,909
Jul 20, 2026	2.33	2.34	2.27	2.31	2.31	-0.86%	65,585
Jul 17, 2026	2.30	2.41	2.28	2.33	2.33	9.15%	305,482
Jul 16, 2026	2.15	2.17	2.12	2.13	2.13	-0.70%	36,927
Jul 15, 2026	2.16	2.18	2.13	2.15	2.15	-1.38%	28,408
Jul 14, 2026	2.14	2.18	2.14	2.18	2.18	0.93%	74,374
Jul 13, 2026	2.13	2.16	2.12	2.16	2.16	0.70%	85,244
Jul 10, 2026	2.13	2.16	2.13	2.14	2.14	0.71%	60,240
Jul 9, 2026	2.14	2.15	2.10	2.13	2.13	-0.23%	41,269
Jul 8, 2026	2.17	2.17	2.11	2.13	2.13	-1.84%	75,335
Jul 7, 2026	2.16	2.19	2.15	2.17	2.17	0.23%	73,399
Jul 6, 2026	2.20	2.21	2.14	2.17	2.17	-1.59%	105,673
Jul 3, 2026	2.17	2.21	2.17	2.20	2.20	0.46%	30,678
Jul 2, 2026	2.14	2.20	2.14	2.19	2.19	2.82%	66,651
Jul 1, 2026	2.09	2.13	2.06	2.13	2.13	2.16%	380,760
Jun 30, 2026	2.10	2.12	2.07	2.09	2.09	-1.42%	95,687
Jun 29, 2026	2.13	2.15	2.10	2.12	2.12	-0.94%	66,295
Jun 26, 2026	2.13	2.14	2.10	2.14	2.14	0.71%	57,967