Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 150.00
+2.20 (1.49%)
May 5, 2026, 5:29 PM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 153.00 | 153.00 | 147.80 | 147.80 | 147.80 | -2.64% | 69,380 |
| Apr 30, 2026 | 150.40 | 152.00 | 147.70 | 151.80 | 151.80 | 0.93% | 29,759 |
| Apr 29, 2026 | 153.60 | 153.70 | 149.90 | 150.40 | 150.40 | -1.64% | 44,057 |
| Apr 28, 2026 | 154.00 | 155.50 | 152.10 | 152.90 | 152.90 | -0.65% | 85,732 |
| Apr 27, 2026 | 156.70 | 157.30 | 153.90 | 153.90 | 153.90 | -1.91% | 2,125,146 |
| Apr 24, 2026 | 158.00 | 159.10 | 156.00 | 156.90 | 156.90 | -0.13% | 45,175 |
| Apr 23, 2026 | 158.00 | 159.60 | 157.10 | 157.10 | 157.10 | -0.88% | 166,965 |
| Apr 22, 2026 | 160.40 | 160.80 | 158.10 | 158.50 | 158.50 | -1.18% | 46,461 |
| Apr 21, 2026 | 160.00 | 161.50 | 158.30 | 160.40 | 160.40 | -1.66% | 108,834 |
| Apr 20, 2026 | 162.60 | 164.50 | 162.60 | 163.10 | 163.10 | -1.51% | 51,132 |
| Apr 17, 2026 | 161.50 | 166.80 | 161.50 | 165.60 | 165.60 | 2.60% | 57,237 |
| Apr 16, 2026 | 159.50 | 161.80 | 159.20 | 161.40 | 161.40 | 1.57% | 65,828 |
| Apr 15, 2026 | 159.60 | 162.40 | 158.30 | 158.90 | 158.90 | -0.44% | 41,405 |
| Apr 14, 2026 | 159.00 | 161.90 | 157.50 | 159.60 | 159.60 | 0.88% | 90,699 |
| Apr 13, 2026 | 159.60 | 159.60 | 154.30 | 158.20 | 158.20 | -2.16% | 195,896 |
| Apr 10, 2026 | 159.60 | 164.90 | 159.00 | 161.70 | 161.70 | 1.32% | 59,205 |
| Apr 9, 2026 | 160.70 | 161.30 | 157.60 | 159.60 | 159.60 | -1.36% | 204,056 |
| Apr 8, 2026 | 157.10 | 162.70 | 157.00 | 161.80 | 161.80 | 6.24% | 74,840 |
| Apr 7, 2026 | 152.70 | 156.30 | 151.60 | 152.30 | 152.30 | -0.26% | 64,733 |
| Apr 2, 2026 | 153.60 | 154.90 | 152.70 | 152.70 | 152.70 | -2.61% | 148,720 |
| Apr 1, 2026 | 156.10 | 157.50 | 153.90 | 156.80 | 156.80 | 2.82% | 48,467 |
| Mar 31, 2026 | 151.70 | 153.70 | 150.60 | 152.50 | 152.50 | 0.86% | 57,588 |
| Mar 30, 2026 | 148.50 | 152.20 | 144.10 | 151.20 | 151.20 | 0.33% | 128,323 |
| Mar 27, 2026 | 153.10 | 153.50 | 150.60 | 150.70 | 150.70 | -1.82% | 62,661 |
| Mar 26, 2026 | 154.40 | 155.05 | 150.90 | 153.50 | 153.50 | -0.90% | 79,448 |
| Mar 25, 2026 | 150.00 | 155.50 | 150.00 | 154.90 | 154.90 | 3.61% | 163,205 |
| Mar 24, 2026 | 148.70 | 149.90 | 146.70 | 149.50 | 149.50 | 1.22% | 60,071 |
| Mar 23, 2026 | 142.60 | 151.20 | 139.70 | 147.70 | 147.70 | 1.23% | 124,877 |
| Mar 20, 2026 | 148.50 | 150.30 | 145.30 | 145.90 | 145.90 | -1.15% | 96,259 |
| Mar 19, 2026 | 149.20 | 149.70 | 146.60 | 147.60 | 147.60 | -1.67% | 98,880 |
| Mar 18, 2026 | 152.70 | 153.60 | 150.10 | 150.10 | 150.10 | -1.05% | 54,175 |
| Mar 17, 2026 | 154.10 | 154.10 | 151.10 | 151.70 | 151.70 | -1.69% | 71,049 |
| Mar 16, 2026 | 155.60 | 155.70 | 151.80 | 154.30 | 154.30 | 0.19% | 101,671 |
| Mar 13, 2026 | 164.90 | 164.90 | 153.60 | 154.00 | 154.00 | -4.05% | 109,804 |
| Mar 12, 2026 | 162.00 | 162.00 | 159.00 | 160.50 | 160.50 | -0.80% | 97,926 |
| Mar 11, 2026 | 161.70 | 165.40 | 159.60 | 161.80 | 161.80 | 0.12% | 75,638 |
| Mar 10, 2026 | 161.70 | 164.90 | 161.40 | 161.60 | 161.60 | 1.32% | 82,869 |
| Mar 9, 2026 | 161.00 | 161.10 | 157.50 | 159.50 | 159.50 | -1.97% | 227,581 |
| Mar 6, 2026 | 164.40 | 165.70 | 161.50 | 162.70 | 162.70 | -0.31% | 183,392 |
| Mar 5, 2026 | 164.00 | 166.20 | 161.50 | 163.20 | 163.20 | -1.09% | 257,699 |
| Mar 4, 2026 | 166.00 | 167.10 | 163.50 | 165.00 | 165.00 | -0.18% | 152,561 |
| Mar 3, 2026 | 167.40 | 168.30 | 162.40 | 165.30 | 165.30 | -1.90% | 122,572 |
| Mar 2, 2026 | 170.10 | 170.30 | 167.00 | 168.50 | 168.50 | -2.60% | 120,528 |
| Feb 27, 2026 | 175.50 | 175.50 | 171.40 | 173.00 | 173.00 | -0.23% | 393,528 |
| Feb 26, 2026 | 171.80 | 175.00 | 171.40 | 173.40 | 173.40 | 0.93% | 147,212 |
| Feb 25, 2026 | 173.40 | 174.50 | 171.80 | 171.80 | 171.80 | -0.58% | 644,185 |
| Feb 24, 2026 | 172.50 | 175.60 | 171.70 | 172.80 | 172.80 | 0.17% | 128,691 |
| Feb 23, 2026 | 173.70 | 174.30 | 170.20 | 172.50 | 172.50 | -1.03% | 78,039 |
| Feb 20, 2026 | 174.10 | 176.60 | 173.10 | 174.30 | 174.30 | 0.11% | 143,669 |
| Feb 19, 2026 | 171.60 | 174.30 | 170.40 | 174.10 | 174.10 | 1.34% | 68,302 |