Lindab International AB (publ) (LON:0MWK)
London · Delayed Price · Currency is GBP · Price in SEK 206.47
-0.46 (-0.22%)
At close: Sep 19, 2025
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 209.40 | 208.27 | 205.00 | 206.47 | 206.47 | -0.22% | 3,101 |
| Sep 18, 2025 | 207.10 | 207.10 | 206.20 | 206.93 | 206.93 | 1.27% | 1,903 |
| Sep 17, 2025 | 203.30 | 205.50 | 204.35 | 204.35 | 204.35 | -0.52% | 2,582 |
| Sep 16, 2025 | 204.05 | 205.75 | 204.00 | 205.42 | 205.42 | 0.16% | 3,020 |
| Sep 15, 2025 | 201.95 | 205.10 | 204.80 | 205.10 | 205.10 | 0.10% | 1,454 |
| Sep 12, 2025 | 204.20 | 205.50 | 204.30 | 204.90 | 204.90 | 0.24% | 829 |
| Sep 11, 2025 | 206.50 | 205.40 | 203.00 | 204.40 | 204.40 | -0.47% | 1,282 |
| Sep 10, 2025 | 203.05 | 206.00 | 204.80 | 205.36 | 205.36 | 0.08% | 540 |
| Sep 9, 2025 | 208.60 | 207.80 | 205.20 | 205.20 | 205.20 | 0.85% | 868 |
| Sep 8, 2025 | 208.60 | 204.00 | 203.20 | 203.47 | 203.47 | -0.09% | 530 |
| Sep 5, 2025 | 207.85 | 203.66 | 202.40 | 203.66 | 203.66 | 1.39% | 385 |
| Sep 4, 2025 | 203.30 | 202.20 | 199.50 | 200.87 | 200.87 | -0.39% | 19,397 |
| Sep 3, 2025 | 201.60 | 203.30 | 201.20 | 201.66 | 201.66 | 0.04% | 4,343 |
| Sep 2, 2025 | 212.00 | 206.00 | 201.20 | 201.57 | 201.57 | -4.11% | 13,512 |
| Sep 1, 2025 | 209.95 | 212.60 | 210.20 | 210.20 | 210.20 | -0.32% | 310 |
| Aug 29, 2025 | 213.40 | 211.80 | 207.20 | 210.88 | 210.88 | -1.07% | 5,671 |
| Aug 28, 2025 | 210.35 | 213.40 | 211.40 | 213.16 | 213.16 | 1.51% | 8,476 |
| Aug 27, 2025 | 211.70 | 211.60 | 209.60 | 210.00 | 210.00 | -1.70% | 1,656 |
| Aug 26, 2025 | 216.80 | 217.70 | 211.20 | 213.64 | 213.64 | -1.78% | 607,202 |
| Aug 25, 2025 | 217.40 | 218.30 | 217.00 | 217.51 | 217.51 | 0.42% | 449 |
| Aug 22, 2025 | 212.60 | 218.80 | 212.50 | 216.60 | 216.60 | 2.36% | 2,521 |
| Aug 21, 2025 | 212.00 | 211.60 | 209.20 | 211.60 | 211.60 | 0.17% | 1,333 |
| Aug 20, 2025 | 211.50 | 213.40 | 211.00 | 211.23 | 211.23 | -0.02% | 3,981 |
| Aug 19, 2025 | 204.00 | 213.60 | 211.28 | 211.28 | 211.28 | 4.49% | 2,596 |
| Aug 18, 2025 | 206.55 | 206.60 | 202.00 | 202.20 | 202.20 | -2.22% | 952 |
| Aug 15, 2025 | 208.05 | 207.70 | 206.80 | 206.80 | 206.80 | -1.28% | 205 |
| Aug 14, 2025 | 208.40 | 209.90 | 207.40 | 209.48 | 209.48 | -0.13% | 2,611 |
| Aug 13, 2025 | 214.50 | 213.00 | 208.50 | 209.76 | 209.76 | -0.34% | 1,947 |
| Aug 12, 2025 | 208.20 | 212.80 | 208.80 | 210.48 | 210.48 | 1.68% | 1,901 |
| Aug 11, 2025 | 208.60 | 210.80 | 207.00 | 207.00 | 207.00 | -1.99% | 8,947 |
| Aug 8, 2025 | 210.10 | 211.60 | 210.30 | 211.20 | 211.20 | -0.10% | 779 |
| Aug 7, 2025 | 207.65 | 212.40 | 210.60 | 211.40 | 211.40 | 2.13% | 216 |
| Aug 6, 2025 | 212.40 | 214.00 | 205.90 | 207.00 | 207.00 | -1.05% | 1,898 |
| Aug 5, 2025 | 208.65 | 209.20 | 208.60 | 209.20 | 209.20 | 1.09% | 4,777 |
| Aug 4, 2025 | 203.45 | 207.20 | 205.00 | 206.95 | 206.95 | 1.86% | 6,834 |
| Aug 1, 2025 | 204.45 | 205.20 | 203.17 | 203.17 | 203.17 | -1.79% | 412 |
| Jul 31, 2025 | 216.20 | 214.40 | 202.80 | 206.87 | 206.87 | -5.10% | 10,306 |
| Jul 30, 2025 | 216.00 | 220.00 | 215.90 | 218.00 | 218.00 | 1.43% | 9,420 |
| Jul 29, 2025 | 215.70 | 216.00 | 214.60 | 214.92 | 214.92 | -0.13% | 3,267 |
| Jul 28, 2025 | 214.90 | 217.00 | 213.60 | 215.20 | 215.20 | 0.68% | 1,200 |
| Jul 25, 2025 | 210.70 | 214.60 | 209.80 | 213.75 | 213.75 | 1.17% | 4,547 |
| Jul 24, 2025 | 209.95 | 212.40 | 209.20 | 211.28 | 211.28 | 1.44% | 360,215 |
| Jul 23, 2025 | 206.35 | 209.00 | 206.60 | 208.27 | 208.27 | 1.31% | 11,010 |
| Jul 22, 2025 | 208.40 | 207.50 | 204.70 | 205.58 | 205.58 | -1.46% | 8,835 |
| Jul 21, 2025 | 208.45 | 210.00 | 205.40 | 208.63 | 208.63 | 3.18% | 3,422 |
| Jul 18, 2025 | 195.45 | 207.80 | 199.70 | 202.20 | 202.20 | 0.71% | 11,640 |
| Jul 17, 2025 | 199.85 | 203.00 | 199.70 | 200.78 | 200.78 | 0.49% | 1,100 |
| Jul 16, 2025 | 199.50 | 199.80 | 196.20 | 199.80 | 199.80 | -0.80% | 4,180 |
| Jul 15, 2025 | 200.00 | 203.60 | 201.40 | 201.40 | 201.40 | 1.07% | 1,261 |
| Jul 14, 2025 | 201.00 | 202.00 | 198.00 | 199.27 | 199.27 | -3.83% | 857 |