Lindab International AB (publ) (LON:0MWK)
London · Delayed Price · Currency is GBP · Price in SEK 151.90
-2.00 (-1.30%)
At close: Mar 27, 2026
LON:0MWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 154.00 | 152.90 | 151.40 | 151.90 | 151.90 | -1.30% | 5,330 |
| Mar 26, 2026 | 153.75 | 154.90 | 151.70 | 153.90 | 153.90 | -0.19% | 4,104 |
| Mar 25, 2026 | 150.50 | 155.30 | 151.40 | 154.20 | 154.20 | 3.07% | 888 |
| Mar 24, 2026 | 148.80 | 149.60 | 146.85 | 149.60 | 149.60 | 0.88% | 11,557 |
| Mar 23, 2026 | 142.10 | 150.80 | 139.70 | 148.30 | 148.30 | 1.71% | 13,225 |
| Mar 20, 2026 | 149.05 | 149.80 | 145.80 | 145.80 | 145.80 | -1.62% | 3,145 |
| Mar 19, 2026 | 149.15 | 148.20 | 147.70 | 148.20 | 148.20 | -2.95% | 6,123 |
| Mar 18, 2026 | 153.15 | 152.70 | 150.40 | 152.70 | 152.70 | 0.22% | 358,501 |
| Mar 17, 2026 | 154.30 | 153.40 | 151.70 | 152.37 | 152.37 | -1.12% | 3,220 |
| Mar 16, 2026 | 156.40 | 154.10 | 152.30 | 154.10 | 154.10 | -1.97% | 6,271 |
| Mar 13, 2026 | 162.50 | 159.00 | 157.20 | 157.20 | 157.20 | -2.24% | 206 |
| Mar 12, 2026 | 161.85 | 160.80 | 159.80 | 160.80 | 160.80 | -1.23% | 1,777 |
| Mar 11, 2026 | 161.35 | 162.80 | 159.70 | 162.80 | 162.80 | 0.74% | 289 |
| Mar 10, 2026 | 163.25 | 163.80 | 161.60 | 161.60 | 161.60 | 0.28% | 7,307 |
| Mar 9, 2026 | 160.90 | 161.15 | 157.90 | 161.15 | 161.15 | -0.95% | 591 |
| Mar 6, 2026 | 164.70 | 164.50 | 161.60 | 162.70 | 162.70 | -0.31% | 3,303 |
| Mar 5, 2026 | 162.90 | 165.40 | 163.20 | 163.20 | 163.20 | -1.03% | 2,407 |
| Mar 4, 2026 | 165.55 | 166.70 | 164.40 | 164.90 | 164.90 | -0.78% | 633 |
| Mar 3, 2026 | 167.75 | 166.20 | 164.90 | 166.20 | 166.20 | -1.63% | 2,208 |
| Mar 2, 2026 | 170.80 | 169.60 | 168.35 | 168.95 | 168.95 | -2.51% | 16,792 |
| Feb 27, 2026 | 174.00 | 174.00 | 172.50 | 173.30 | 173.30 | -0.40% | 7,362 |
| Feb 26, 2026 | 171.55 | 174.00 | 172.80 | 174.00 | 174.00 | 0.79% | 12,303 |
| Feb 25, 2026 | 174.40 | 173.90 | 171.95 | 172.63 | 172.63 | -0.22% | 11,723 |
| Feb 24, 2026 | 171.45 | 175.20 | 173.00 | 173.00 | 173.00 | 0.44% | 6,954 |
| Feb 23, 2026 | 173.05 | 174.00 | 170.20 | 172.24 | 172.24 | -1.49% | 34,121 |
| Feb 20, 2026 | 174.60 | 175.50 | 173.30 | 174.85 | 174.85 | 0.40% | 15,688 |
| Feb 19, 2026 | 170.90 | 174.14 | 171.10 | 174.14 | 174.14 | 0.83% | 4,270 |
| Feb 18, 2026 | 172.40 | 175.10 | 172.50 | 172.70 | 172.70 | -0.17% | 2,580 |
| Feb 17, 2026 | 172.70 | 173.80 | 170.80 | 173.00 | 173.00 | -1.07% | 12,169 |
| Feb 16, 2026 | 172.70 | 175.00 | 172.70 | 174.87 | 174.87 | -0.36% | 2,996 |
| Feb 13, 2026 | 180.40 | 175.49 | 171.00 | 175.49 | 175.49 | -4.38% | 18,460 |
| Feb 12, 2026 | 186.80 | 189.10 | 179.80 | 183.54 | 183.54 | -5.51% | 19,113 |
| 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 |