Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 145.20
-0.90 (-0.62%)
May 26, 2026, 5:29 PM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 144.80 | 146.80 | 143.90 | 146.10 | 146.10 | 2.24% | 61,082 |
| May 22, 2026 | 143.70 | 144.80 | 141.80 | 142.90 | 142.90 | -0.14% | 89,420 |
| May 21, 2026 | 147.10 | 147.10 | 142.80 | 143.10 | 143.10 | -1.58% | 108,145 |
| May 20, 2026 | 143.60 | 147.40 | 141.30 | 145.40 | 145.40 | 1.11% | 218,429 |
| May 19, 2026 | 142.00 | 145.20 | 142.00 | 143.80 | 143.80 | 1.27% | 42,754 |
| May 18, 2026 | 140.80 | 142.90 | 138.00 | 142.00 | 142.00 | 0.71% | 121,639 |
| May 15, 2026 | 143.50 | 145.00 | 140.70 | 141.00 | 141.00 | -1.61% | 82,588 |
| May 13, 2026 | 142.30 | 143.70 | 141.10 | 143.30 | 143.30 | 1.42% | 46,647 |
| May 12, 2026 | 146.80 | 148.90 | 144.10 | 144.10 | 141.30 | -3.03% | 118,478 |
| May 11, 2026 | 148.00 | 149.60 | 145.80 | 148.60 | 145.71 | 0.07% | 66,763 |
| May 8, 2026 | 150.40 | 150.40 | 148.00 | 148.50 | 145.61 | -1.53% | 47,411 |
| May 7, 2026 | 150.00 | 151.70 | 147.60 | 150.80 | 147.87 | 1.28% | 143,586 |
| May 6, 2026 | 153.00 | 154.30 | 138.60 | 148.90 | 146.01 | -0.73% | 429,782 |
| May 5, 2026 | 148.40 | 151.20 | 148.40 | 150.00 | 147.09 | 1.49% | 119,975 |
| May 4, 2026 | 153.00 | 153.00 | 147.80 | 147.80 | 144.93 | -2.64% | 70,157 |
| Apr 30, 2026 | 150.40 | 152.00 | 147.70 | 151.80 | 148.85 | 0.93% | 29,803 |
| Apr 29, 2026 | 153.60 | 153.70 | 149.90 | 150.40 | 147.48 | -1.64% | 45,678 |
| Apr 28, 2026 | 154.00 | 155.50 | 152.10 | 152.90 | 149.93 | -0.65% | 85,732 |
| Apr 27, 2026 | 156.70 | 157.30 | 153.90 | 153.90 | 150.91 | -1.91% | 2,125,146 |
| Apr 24, 2026 | 158.00 | 159.10 | 156.00 | 156.90 | 153.85 | -0.13% | 45,175 |
| Apr 23, 2026 | 158.00 | 159.60 | 157.10 | 157.10 | 154.05 | -0.88% | 166,965 |
| Apr 22, 2026 | 160.40 | 160.80 | 158.10 | 158.50 | 155.42 | -1.18% | 46,461 |
| Apr 21, 2026 | 160.00 | 161.50 | 158.30 | 160.40 | 157.28 | -1.66% | 108,834 |
| Apr 20, 2026 | 162.60 | 164.50 | 162.60 | 163.10 | 159.93 | -1.51% | 51,132 |
| Apr 17, 2026 | 161.50 | 166.80 | 161.50 | 165.60 | 162.38 | 2.60% | 57,418 |
| Apr 16, 2026 | 159.50 | 161.80 | 159.20 | 161.40 | 158.26 | 1.57% | 65,828 |
| Apr 15, 2026 | 159.60 | 162.40 | 158.30 | 158.90 | 155.81 | -0.44% | 41,405 |
| Apr 14, 2026 | 159.00 | 161.90 | 157.50 | 159.60 | 156.50 | 0.88% | 90,699 |
| Apr 13, 2026 | 159.60 | 159.60 | 154.30 | 158.20 | 155.13 | -2.16% | 195,896 |
| Apr 10, 2026 | 159.60 | 164.90 | 159.00 | 161.70 | 158.56 | 1.32% | 59,205 |
| Apr 9, 2026 | 160.70 | 161.30 | 157.60 | 159.60 | 156.50 | -1.36% | 204,056 |
| Apr 8, 2026 | 157.10 | 162.70 | 157.00 | 161.80 | 158.66 | 6.24% | 77,861 |
| Apr 7, 2026 | 152.70 | 156.30 | 151.60 | 152.30 | 149.34 | -0.26% | 64,733 |
| Apr 2, 2026 | 153.60 | 154.90 | 152.70 | 152.70 | 149.73 | -2.61% | 148,720 |
| Apr 1, 2026 | 156.10 | 157.50 | 153.90 | 156.80 | 153.75 | 2.82% | 48,467 |
| Mar 31, 2026 | 151.70 | 153.70 | 150.60 | 152.50 | 149.54 | 0.86% | 57,588 |
| Mar 30, 2026 | 148.50 | 152.20 | 144.10 | 151.20 | 148.26 | 0.33% | 128,323 |
| Mar 27, 2026 | 153.10 | 153.50 | 150.60 | 150.70 | 147.77 | -1.82% | 62,661 |
| Mar 26, 2026 | 154.40 | 155.05 | 150.90 | 153.50 | 150.52 | -0.90% | 79,448 |
| Mar 25, 2026 | 150.00 | 155.50 | 150.00 | 154.90 | 151.89 | 3.61% | 163,205 |
| Mar 24, 2026 | 148.70 | 149.90 | 146.70 | 149.50 | 146.60 | 1.22% | 60,071 |
| Mar 23, 2026 | 142.60 | 151.20 | 139.70 | 147.70 | 144.83 | 1.23% | 124,877 |
| Mar 20, 2026 | 148.50 | 150.30 | 145.30 | 145.90 | 143.07 | -1.15% | 96,259 |
| Mar 19, 2026 | 149.20 | 149.70 | 146.60 | 147.60 | 144.73 | -1.67% | 98,880 |
| Mar 18, 2026 | 152.70 | 153.60 | 150.10 | 150.10 | 147.18 | -1.05% | 54,175 |
| Mar 17, 2026 | 154.10 | 154.10 | 151.10 | 151.70 | 148.75 | -1.69% | 71,049 |
| Mar 16, 2026 | 155.60 | 155.70 | 151.80 | 154.30 | 151.30 | 0.19% | 101,671 |
| Mar 13, 2026 | 164.90 | 164.90 | 153.60 | 154.00 | 151.01 | -4.05% | 109,804 |
| Mar 12, 2026 | 162.00 | 162.00 | 159.00 | 160.50 | 157.38 | -0.80% | 97,926 |
| Mar 11, 2026 | 161.70 | 165.40 | 159.60 | 161.80 | 158.66 | 0.12% | 75,638 |