Lindex Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.56	2.57	2.53	2.53	2.53	-2.88%	5,501
Feb 9, 2026	2.67	2.67	2.60	2.61	2.61	-0.38%	13,748
Feb 6, 2026	2.56	2.62	2.51	2.62	2.62	11.04%	73,685
Feb 5, 2026	2.37	2.39	2.34	2.36	2.36	-1.05%	21,369
Feb 4, 2026	2.38	2.42	2.38	2.38	2.38	-1.16%	15,252
Feb 3, 2026	2.44	2.44	2.38	2.41	2.41	-1.11%	2,861
Feb 2, 2026	2.43	2.45	2.43	2.44	2.44	-1.22%	7,340
Jan 30, 2026	2.44	2.47	2.44	2.47	2.47	0.82%	2,229
Jan 29, 2026	2.43	2.45	2.42	2.45	2.45	-1.13%	1,986
Jan 28, 2026	2.48	2.49	2.47	2.47	2.47	-0.68%	40,718
Jan 27, 2026	2.50	2.52	2.49	2.49	2.49	-0.80%	2,520
Jan 26, 2026	2.48	2.51	2.48	2.51	2.51	-	4,117
Jan 23, 2026	2.49	2.51	2.49	2.51	2.51	1.41%	1,646
Jan 22, 2026	2.46	2.48	2.46	2.48	2.48	4.43%	363
Jan 21, 2026	2.42	2.42	2.37	2.37	2.37	-1.86%	3,866
Jan 20, 2026	2.43	2.44	2.41	2.42	2.42	-0.74%	4,263
Jan 19, 2026	2.43	2.46	2.42	2.43	2.43	-2.68%	6,156
Jan 16, 2026	2.51	2.52	2.50	2.50	2.50	1.42%	7,720
Jan 14, 2026	2.45	2.49	2.45	2.47	2.47	0.82%	6,490
Jan 13, 2026	2.48	2.49	2.43	2.45	2.45	-0.53%	12,346
Jan 12, 2026	2.43	2.46	2.43	2.46	2.46	0.33%	20,561
Jan 9, 2026	2.45	2.46	2.44	2.45	2.45	1.03%	8,308
Jan 8, 2026	2.43	2.44	2.42	2.43	2.43	-1.82%	6,920
Jan 7, 2026	2.42	2.47	2.42	2.47	2.47	2.49%	5,756
Jan 5, 2026	2.43	2.43	2.40	2.41	2.41	-0.82%	5,057
Jan 2, 2026	2.47	2.47	2.43	2.43	2.43	-1.42%	7,016
Dec 30, 2025	2.41	2.47	2.41	2.47	2.47	2.71%	56,909
Dec 29, 2025	2.39	2.40	2.34	2.40	2.40	0.42%	55,517
Dec 23, 2025	2.39	2.43	2.38	2.39	2.39	-0.62%	5,308
Dec 22, 2025	2.48	2.49	2.40	2.41	2.41	-3.02%	42,328
Dec 19, 2025	2.41	2.56	2.41	2.48	2.48	-10.47%	59,116
Dec 18, 2025	2.77	2.79	2.75	2.77	2.77	-0.36%	1,709
Dec 17, 2025	2.75	2.78	2.74	2.78	2.78	1.65%	6,680
Dec 16, 2025	2.74	2.77	2.74	2.74	2.74	0.37%	11,534
Dec 15, 2025	2.72	2.73	2.72	2.73	2.73	0.93%	3,950
Dec 12, 2025	2.72	2.72	2.70	2.70	2.70	-0.55%	2,116
Dec 11, 2025	2.65	2.72	2.65	2.72	2.72	1.69%	17,233
Dec 10, 2025	2.67	2.68	2.66	2.67	2.67	-0.74%	1,242
Dec 9, 2025	2.69	2.70	2.69	2.69	2.69	-0.37%	27,581
Dec 8, 2025	2.69	2.70	2.69	2.70	2.70	-0.74%	5,136
Dec 5, 2025	2.74	2.74	2.72	2.72	2.72	-0.55%	8,492
Dec 4, 2025	2.73	2.75	2.73	2.74	2.74	-0.18%	10,670
Dec 3, 2025	2.73	2.74	2.73	2.74	2.74	1.11%	5,319
Dec 2, 2025	2.74	2.74	2.71	2.71	2.71	-1.99%	19,258
Dec 1, 2025	2.76	2.78	2.76	2.77	2.77	-0.54%	17,492
Nov 28, 2025	2.78	2.80	2.76	2.78	2.78	-1.00%	27,861
Nov 27, 2025	2.78	2.81	2.78	2.81	2.81	0.83%	16,794
Nov 26, 2025	2.76	2.79	2.74	2.79	2.79	0.72%	1,660
Nov 25, 2025	2.73	2.78	2.73	2.77	2.77	1.47%	2,597
Nov 24, 2025	2.73	2.73	2.73	2.73	2.73	0.93%	54