Lindab International AB (publ) (LON:0MWK)
London · Delayed Price · Currency is GBP · Price in SEK 123.10
-0.25 (-0.20%)
At close: Sep 25, 2026
LON:0MWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 1.40% | - |
| Sep 23, 2026 | 122.90 | 123.00 | 121.65 | 121.65 | 121.65 | -0.69% | 809 |
| Sep 22, 2026 | 122.30 | 122.80 | 120.00 | 122.50 | 122.50 | 0.74% | 1,776 |
| Sep 21, 2026 | 121.15 | 121.60 | 120.90 | 121.60 | 121.60 | 1.33% | 17 |
| Sep 18, 2026 | 123.85 | 124.40 | 119.80 | 120.00 | 120.00 | -3.07% | 20,750 |
| Sep 17, 2026 | 123.55 | 125.10 | 123.80 | 123.80 | 123.80 | 0.41% | 1,102 |
| Sep 16, 2026 | 123.35 | 123.30 | 121.65 | 123.30 | 123.30 | 0.33% | 1,064 |
| Sep 15, 2026 | 122.90 | 123.30 | 121.40 | 122.90 | 122.90 | -0.97% | 8,445 |
| Sep 14, 2026 | 124.70 | 124.10 | 122.80 | 124.10 | 124.10 | -0.08% | 1,511 |
| Sep 11, 2026 | 123.65 | 125.80 | 123.60 | 124.20 | 124.20 | -0.75% | 1,239 |
| Sep 10, 2026 | 124.50 | 126.30 | 124.20 | 125.13 | 125.13 | -0.63% | 1,682 |
| Sep 9, 2026 | 127.85 | 126.20 | 124.90 | 125.93 | 125.92 | -0.92% | 507 |
| Sep 8, 2026 | 128.40 | 128.50 | 127.10 | 127.10 | 127.10 | -1.63% | 689 |
| Sep 7, 2026 | 129.05 | 129.90 | 129.20 | 129.20 | 129.20 | 0.23% | 585 |
| Sep 4, 2026 | 127.75 | 129.80 | 128.50 | 128.90 | 128.90 | 0.47% | 2,002 |
| 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 |