Lindab International AB (publ) (LON:0MWK)
London · Delayed Price · Currency is GBP · Price in SEK 194.25
-0.49 (-0.25%)
At close: Feb 11, 2026
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 195.50 | 194.25 | 194.10 | 194.25 | 194.25 | -0.25% | 488 |
| Feb 10, 2026 | 194.70 | 196.50 | 194.74 | 194.74 | 194.74 | 0.32% | 372 |
| Feb 9, 2026 | 196.25 | 195.00 | 194.12 | 194.12 | 194.12 | -0.55% | 1,978 |
| Feb 6, 2026 | 191.05 | 195.50 | 191.10 | 195.20 | 195.20 | 1.48% | 777 |
| Feb 5, 2026 | 196.05 | 195.00 | 191.10 | 192.35 | 192.35 | -0.43% | 267 |
| Feb 4, 2026 | 190.40 | 196.50 | 190.40 | 193.19 | 193.19 | 2.37% | 1,177 |
| Feb 3, 2026 | 187.65 | 189.90 | 188.20 | 188.71 | 188.71 | 0.36% | 2,519 |
| Feb 2, 2026 | 185.55 | 188.10 | 183.30 | 188.04 | 188.04 | 0.62% | 12,771 |
| Jan 30, 2026 | 188.20 | 187.90 | 186.88 | 186.88 | 186.88 | -0.88% | 638 |
| Jan 29, 2026 | 190.30 | 189.30 | 188.10 | 188.54 | 188.54 | -0.03% | 3,498 |
| Jan 28, 2026 | 190.30 | 190.70 | 187.90 | 188.60 | 188.60 | -1.55% | 2,667 |
| Jan 27, 2026 | 193.55 | 193.80 | 191.45 | 191.58 | 191.58 | -0.61% | 137,627 |
| Jan 26, 2026 | 190.55 | 193.50 | 189.90 | 192.75 | 192.75 | 1.20% | 1,642 |
| Jan 23, 2026 | 191.45 | 190.60 | 190.10 | 190.47 | 190.46 | 0.26% | 419 |
| Jan 22, 2026 | 187.55 | 191.50 | 187.20 | 189.98 | 189.97 | 2.08% | 11,286 |
| Jan 21, 2026 | 184.50 | 186.10 | 183.80 | 186.10 | 186.10 | -0.47% | 2,909 |
| Jan 20, 2026 | 190.10 | 188.20 | 185.35 | 186.98 | 186.98 | -2.00% | 7,732 |
| Jan 19, 2026 | 193.75 | 192.80 | 190.20 | 190.80 | 190.80 | -3.40% | 1,902 |
| Jan 16, 2026 | 199.70 | 200.40 | 197.00 | 197.51 | 197.51 | -1.81% | 2,219 |
| Jan 15, 2026 | 199.65 | 202.00 | 199.60 | 201.15 | 201.15 | 1.18% | 28,007 |
| Jan 14, 2026 | 200.25 | 198.80 | 198.10 | 198.80 | 198.80 | -0.59% | 1,072 |
| Jan 13, 2026 | 205.80 | 200.20 | 197.90 | 199.97 | 199.97 | -2.69% | 1,195 |
| Jan 12, 2026 | 205.60 | 205.53 | 203.90 | 205.50 | 205.50 | 0.31% | 9,746 |
| Jan 9, 2026 | 202.90 | 207.60 | 203.20 | 204.87 | 204.86 | 0.46% | 6,441 |
| Jan 8, 2026 | 207.30 | 207.60 | 203.20 | 203.92 | 203.92 | -1.63% | 749 |
| Jan 7, 2026 | 206.55 | 209.50 | 206.40 | 207.30 | 207.30 | 1.62% | 8,844 |
| Jan 5, 2026 | 205.55 | 204.14 | 204.00 | 204.00 | 204.00 | -0.39% | 845 |
| Jan 2, 2026 | 208.60 | 205.00 | 204.20 | 204.80 | 204.80 | -1.44% | 609 |
| Dec 30, 2025 | 209.35 | 207.80 | 206.60 | 207.80 | 207.80 | -0.29% | 388 |
| Dec 29, 2025 | 208.45 | 209.80 | 207.20 | 208.40 | 208.40 | 0.29% | 618 |
| Dec 23, 2025 | 204.20 | 207.80 | 204.40 | 207.80 | 207.80 | 1.08% | 118 |
| Dec 22, 2025 | 206.70 | 206.60 | 203.40 | 205.59 | 205.59 | -0.01% | 2,538 |
| Dec 19, 2025 | 205.75 | 205.80 | 204.70 | 205.60 | 205.60 | 0.49% | 2,028 |
| Dec 18, 2025 | 202.50 | 204.60 | 202.60 | 204.60 | 204.60 | 0.15% | 2,419 |
| Dec 17, 2025 | 204.60 | 206.10 | 204.00 | 204.29 | 204.29 | 0.05% | 639 |
| Dec 16, 2025 | 205.00 | 204.20 | 202.00 | 204.20 | 204.20 | -0.68% | 2,811 |
| Dec 15, 2025 | 207.85 | 207.70 | 204.60 | 205.60 | 205.60 | -1.64% | 170 |
| Dec 12, 2025 | 209.00 | 209.40 | 209.00 | 209.02 | 209.02 | 0.68% | 197 |
| Dec 11, 2025 | 204.25 | 207.60 | 205.40 | 207.60 | 207.60 | 1.17% | 4,033 |
| Dec 10, 2025 | 205.75 | 205.20 | 203.80 | 205.20 | 205.20 | -0.10% | 10,881 |
| Dec 9, 2025 | 204.80 | 206.40 | 204.90 | 205.41 | 205.41 | -0.09% | 3,784 |
| Dec 8, 2025 | 209.55 | 207.00 | 204.70 | 205.60 | 205.60 | -1.15% | 13,921 |
| Dec 5, 2025 | 207.70 | 210.80 | 208.00 | 208.00 | 208.00 | -0.95% | 10,806 |
| Dec 4, 2025 | 203.25 | 210.20 | 205.40 | 210.00 | 210.00 | 3.86% | 5,495 |
| Dec 3, 2025 | 204.00 | 206.90 | 200.00 | 202.20 | 202.20 | -1.80% | 4,399 |
| Dec 2, 2025 | 206.55 | 206.00 | 205.91 | 205.91 | 205.91 | -0.27% | 1,019 |
| Dec 1, 2025 | 208.00 | 206.48 | 204.60 | 206.48 | 206.47 | -0.86% | 192 |
| Nov 28, 2025 | 204.80 | 208.60 | 207.00 | 208.26 | 208.26 | 0.61% | 809 |
| Nov 27, 2025 | 202.90 | 209.00 | 203.00 | 207.00 | 207.00 | 1.67% | 151,010 |
| Nov 26, 2025 | 208.25 | 209.80 | 202.00 | 203.60 | 203.60 | -2.13% | 6,143 |