Lindab International AB (publ) (LON:0MWK)
London · Delayed Price · Currency is GBP · Price in SEK 126.72
-1.38 (-1.08%)
At close: Aug 11, 2026
LON:0MWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 129.40 | 129.40 | 126.40 | 127.75 | 127.75 | -0.27% | 3,501 |
| 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 |
| Jun 25, 2026 | 134.70 | 133.65 | 133.50 | 133.50 | 133.50 | -2.00% | 114 |
| Jun 24, 2026 | 131.55 | 136.60 | 129.90 | 136.23 | 136.23 | 3.13% | 15,811 |
| Jun 23, 2026 | 133.75 | 132.40 | 131.70 | 132.10 | 132.10 | -1.49% | 22,958 |
| Jun 22, 2026 | 136.20 | 134.20 | 131.85 | 134.10 | 134.10 | -0.92% | 22,652 |
| Jun 18, 2026 | 135.85 | 135.35 | 134.40 | 135.35 | 135.35 | -0.55% | 21,704 |
| Jun 17, 2026 | 136.60 | 136.90 | 135.00 | 136.10 | 136.10 | 0.37% | 29,184 |
| Jun 16, 2026 | 138.50 | 136.60 | 135.20 | 135.60 | 135.60 | -2.59% | 19,297 |
| Jun 15, 2026 | 142.00 | 143.50 | 139.00 | 139.20 | 139.20 | 0.32% | 18,041 |
| Jun 12, 2026 | 136.50 | 139.55 | 138.75 | 138.75 | 138.75 | 2.40% | 211 |
| Jun 11, 2026 | 138.10 | 139.20 | 135.30 | 135.50 | 135.50 | -2.31% | 19,079 |
| Jun 10, 2026 | 139.05 | 140.05 | 138.70 | 138.70 | 138.70 | -0.22% | 4,370 |
| Jun 9, 2026 | 138.70 | 140.10 | 139.00 | 139.00 | 139.00 | 0.51% | 583 |
| Jun 8, 2026 | 138.40 | 138.30 | 137.65 | 138.30 | 138.30 | -1.50% | 314,053 |
| Jun 5, 2026 | 139.85 | 140.80 | 139.90 | 140.40 | 140.40 | 0.43% | 399 |
| Jun 4, 2026 | 137.05 | 139.90 | 137.75 | 139.80 | 139.80 | 1.53% | 5,175 |
| Jun 3, 2026 | 138.00 | 138.65 | 137.40 | 137.70 | 137.70 | -0.65% | 10,517 |
| Jun 2, 2026 | 140.90 | 139.40 | 136.65 | 138.60 | 138.60 | 0.36% | 2,995 |