Lindab International AB (publ) (LON:0MWK)
London · Delayed Price · Currency is GBP · Price in SEK 128.30
+1.90 (1.50%)
At close: Sep 3, 2026
LON:0MWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 127.25 | 129.20 | 128.30 | 128.30 | 128.30 | 1.50% | 590 |
| Sep 2, 2026 | 126.40 | 127.60 | 125.80 | 126.40 | 126.40 | -1.10% | 331,514 |
| Sep 1, 2026 | 130.80 | 130.60 | 127.00 | 127.80 | 127.80 | -2.66% | 11,895 |
| Aug 31, 2026 | 130.50 | 131.30 | 130.50 | 131.30 | 131.30 | -1.20% | 815 |
| Aug 28, 2026 | 131.05 | 132.40 | 131.60 | 132.90 | 132.90 | 0.99% | 636 |
| Aug 27, 2026 | 127.75 | 131.60 | 127.60 | 131.60 | 131.60 | 2.33% | 317 |
| Aug 26, 2026 | 126.40 | 128.60 | 128.10 | 128.60 | 128.60 | 2.37% | 211 |
| Aug 25, 2026 | 124.70 | 127.15 | 125.62 | 125.62 | 125.62 | 1.31% | 1,541 |
| Aug 24, 2026 | 125.75 | 124.70 | 124.00 | 124.00 | 124.00 | -1.59% | 3,163 |
| Aug 21, 2026 | 125.45 | 126.20 | 125.00 | 126.00 | 126.00 | 1.32% | 3,127 |
| Aug 20, 2026 | 124.20 | 125.00 | 124.36 | 124.36 | 124.36 | 1.33% | 199 |
| Aug 19, 2026 | 122.30 | 123.40 | 122.73 | 122.73 | 122.73 | -0.52% | 543 |
| Aug 18, 2026 | 123.65 | 124.10 | 122.85 | 123.37 | 123.37 | -1.18% | 11,621 |
| Aug 17, 2026 | 127.55 | 125.90 | 123.60 | 124.84 | 124.84 | -1.86% | 2,867 |
| Aug 14, 2026 | 126.30 | 127.35 | 127.20 | 127.20 | 127.20 | 0.55% | 456 |
| Aug 13, 2026 | 124.90 | 126.80 | 126.00 | 126.50 | 126.50 | 1.12% | 2,386 |
| Aug 12, 2026 | 126.30 | 127.00 | 125.10 | 125.10 | 125.10 | -1.28% | 213 |
| Aug 11, 2026 | 129.25 | 129.40 | 126.40 | 126.72 | 126.72 | -1.08% | 3,619 |
| Aug 10, 2026 | 129.75 | 130.00 | 128.10 | 128.10 | 128.10 | -2.39% | 2,164 |
| Aug 7, 2026 | 131.65 | 131.23 | 131.23 | 131.23 | 131.23 | -0.17% | 300 |
| Aug 6, 2026 | 130.50 | 132.00 | 131.46 | 131.46 | 131.46 | 0.97% | 1,192 |
| Aug 5, 2026 | 131.35 | 131.35 | 130.20 | 130.20 | 130.20 | 0.77% | 1,149 |
| Aug 4, 2026 | 127.85 | 130.95 | 127.65 | 129.21 | 129.21 | 1.64% | 24,457 |
| Aug 3, 2026 | 124.80 | 128.30 | 126.35 | 127.13 | 127.13 | 1.46% | 2,388 |
| Jul 31, 2026 | 122.00 | 125.40 | 122.10 | 125.30 | 125.30 | 2.81% | 219,818 |
| Jul 30, 2026 | 120.80 | 122.30 | 120.85 | 121.88 | 121.88 | 0.90% | 22,966 |
| Jul 29, 2026 | 122.60 | 122.60 | 120.80 | 120.80 | 120.80 | -1.31% | 27,618 |
| Jul 28, 2026 | 120.70 | 122.40 | 121.70 | 122.40 | 122.40 | 1.32% | 7,125 |
| Jul 27, 2026 | 121.15 | 122.45 | 120.75 | 120.80 | 120.80 | 1.47% | 4,521 |
| Jul 24, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -0.04% | - |
| Jul 23, 2026 | 122.00 | 120.50 | 119.10 | 119.10 | 119.10 | -2.22% | 56,543 |
| Jul 22, 2026 | 119.85 | 121.80 | 120.00 | 121.80 | 121.80 | 2.16% | 41,004 |
| Jul 21, 2026 | 121.75 | 122.60 | 118.15 | 119.23 | 119.23 | -2.35% | 47,155 |
| Jul 20, 2026 | 122.20 | 124.40 | 121.90 | 122.10 | 122.10 | 1.24% | 10,829 |
| Jul 17, 2026 | 134.30 | 130.30 | 120.60 | 120.60 | 120.60 | -14.71% | 3,282 |
| Jul 16, 2026 | 138.10 | 142.10 | 138.10 | 141.40 | 141.40 | 2.24% | 13,220 |
| Jul 15, 2026 | 133.65 | 138.50 | 133.40 | 138.30 | 138.30 | 3.96% | 226,187 |
| Jul 14, 2026 | 132.40 | 133.90 | 132.20 | 133.04 | 133.04 | 0.03% | 17,704 |
| Jul 13, 2026 | 132.80 | 133.35 | 131.25 | 133.00 | 133.00 | -0.30% | 27,082 |
| Jul 10, 2026 | 133.15 | 134.10 | 133.40 | 133.40 | 133.40 | 0.15% | 244 |
| Jul 9, 2026 | 132.40 | 133.80 | 132.50 | 133.20 | 133.20 | 1.22% | 283 |
| Jul 8, 2026 | 135.25 | 135.10 | 131.10 | 131.60 | 131.60 | -3.13% | 123 |
| Jul 7, 2026 | 136.70 | 137.60 | 135.85 | 135.85 | 135.85 | -0.40% | 241 |
| Jul 6, 2026 | 138.50 | 138.20 | 136.40 | 136.40 | 136.40 | -1.23% | 609 |
| Jul 3, 2026 | 135.45 | 138.10 | 136.50 | 138.10 | 138.10 | 2.45% | 3,801 |
| Jul 2, 2026 | 130.90 | 135.50 | 131.30 | 134.80 | 134.80 | 2.28% | 618 |
| Jul 1, 2026 | 130.90 | 132.00 | 130.20 | 131.80 | 131.80 | 1.15% | 1,566 |
| Jun 30, 2026 | 130.80 | 130.70 | 130.30 | 130.30 | 130.30 | -0.31% | 435 |
| Jun 29, 2026 | 133.05 | 133.00 | 130.70 | 130.70 | 130.70 | -2.10% | 5,200 |
| Jun 26, 2026 | 133.45 | 133.50 | 133.40 | 133.50 | 133.50 | - | 678 |