Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 119.60
+1.10 (0.93%)
Jul 24, 2026, 5:29 PM CET
Lindab International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 118.60 | 120.40 | 118.40 | 119.60 | 119.60 | 0.93% | 65,945 |
| Jul 23, 2026 | 121.70 | 121.70 | 118.50 | 118.50 | 118.50 | -1.99% | 86,903 |
| Jul 22, 2026 | 120.10 | 122.30 | 118.60 | 120.90 | 120.90 | 1.17% | 87,487 |
| Jul 21, 2026 | 121.80 | 122.80 | 117.90 | 119.50 | 119.50 | -2.13% | 237,275 |
| Jul 20, 2026 | 122.00 | 124.60 | 121.10 | 122.10 | 122.10 | 2.09% | 166,854 |
| Jul 17, 2026 | 134.30 | 134.70 | 119.60 | 119.60 | 119.60 | -15.30% | 670,562 |
| Jul 16, 2026 | 138.50 | 142.90 | 137.70 | 141.20 | 141.20 | 2.69% | 155,726 |
| Jul 15, 2026 | 134.30 | 138.80 | 132.40 | 137.50 | 137.50 | 2.92% | 55,258 |
| Jul 14, 2026 | 133.00 | 134.10 | 131.80 | 133.60 | 133.60 | 0.38% | 112,473 |
| Jul 13, 2026 | 133.00 | 133.60 | 130.80 | 133.10 | 133.10 | -0.30% | 53,869 |
| Jul 10, 2026 | 133.40 | 134.30 | 132.70 | 133.50 | 133.50 | 0.45% | 39,796 |
| Jul 9, 2026 | 133.00 | 133.40 | 132.00 | 132.90 | 132.90 | 0.83% | 64,836 |
| Jul 8, 2026 | 135.50 | 135.50 | 130.70 | 131.80 | 131.80 | -2.80% | 79,198 |
| Jul 7, 2026 | 136.50 | 138.20 | 135.60 | 135.60 | 135.60 | -0.37% | 63,666 |
| Jul 6, 2026 | 138.00 | 138.40 | 135.70 | 136.10 | 136.10 | -1.09% | 42,217 |
| Jul 3, 2026 | 135.00 | 139.20 | 135.00 | 137.60 | 137.60 | 2.08% | 97,459 |
| Jul 2, 2026 | 131.90 | 135.50 | 130.90 | 134.80 | 134.80 | 2.28% | 90,162 |
| Jul 1, 2026 | 130.20 | 132.40 | 129.70 | 131.80 | 131.80 | 1.15% | 65,348 |
| Jun 30, 2026 | 130.60 | 131.50 | 129.70 | 130.30 | 130.30 | -0.08% | 147,713 |
| Jun 29, 2026 | 133.00 | 133.70 | 130.40 | 130.40 | 130.40 | -2.18% | 98,283 |
| Jun 26, 2026 | 133.70 | 135.70 | 132.50 | 133.30 | 133.30 | -0.30% | 87,948 |
| Jun 25, 2026 | 135.40 | 136.30 | 132.90 | 133.70 | 133.70 | -1.33% | 249,128 |
| Jun 24, 2026 | 131.70 | 136.60 | 129.50 | 135.50 | 135.50 | 3.20% | 178,826 |
| Jun 23, 2026 | 133.70 | 133.70 | 131.20 | 131.30 | 131.30 | -1.80% | 65,179 |
| Jun 22, 2026 | 136.10 | 136.40 | 131.50 | 133.70 | 133.70 | -2.19% | 125,826 |
| Jun 18, 2026 | 136.30 | 136.80 | 134.40 | 136.70 | 136.70 | 0.37% | 203,988 |
| Jun 17, 2026 | 136.60 | 137.30 | 134.60 | 136.20 | 136.20 | 0.15% | 112,154 |
| Jun 16, 2026 | 138.90 | 139.80 | 134.50 | 136.00 | 136.00 | -2.09% | 119,743 |
| Jun 15, 2026 | 143.00 | 144.40 | 138.90 | 138.90 | 138.90 | -0.64% | 72,646 |
| Jun 12, 2026 | 136.40 | 140.00 | 136.40 | 139.80 | 139.80 | 3.17% | 62,316 |
| Jun 11, 2026 | 138.10 | 139.20 | 134.90 | 135.50 | 135.50 | -1.74% | 117,194 |
| Jun 10, 2026 | 138.70 | 141.30 | 137.90 | 137.90 | 137.90 | -0.36% | 118,862 |
| Jun 9, 2026 | 140.20 | 141.10 | 138.40 | 138.40 | 138.40 | -1.14% | 25,813 |
| Jun 8, 2026 | 138.30 | 140.30 | 136.90 | 140.00 | 140.00 | 0.14% | 45,358 |
| Jun 5, 2026 | 140.00 | 141.70 | 139.70 | 139.80 | 139.80 | - | 54,222 |
| Jun 4, 2026 | 137.50 | 143.00 | 137.20 | 139.80 | 139.80 | 1.67% | 53,602 |
| Jun 3, 2026 | 138.20 | 139.00 | 137.00 | 137.50 | 137.50 | -0.79% | 60,836 |
| Jun 2, 2026 | 138.10 | 140.10 | 136.50 | 138.60 | 138.60 | 0.87% | 65,637 |
| Jun 1, 2026 | 142.90 | 142.90 | 137.00 | 137.40 | 137.40 | -4.25% | 120,040 |
| May 29, 2026 | 143.30 | 145.50 | 141.70 | 143.50 | 143.50 | -0.69% | 484,154 |
| May 28, 2026 | 144.20 | 144.50 | 141.70 | 144.50 | 144.50 | 0.35% | 476,125 |
| May 27, 2026 | 145.20 | 146.60 | 143.50 | 144.00 | 144.00 | -0.83% | 117,438 |
| May 26, 2026 | 146.00 | 146.40 | 143.50 | 145.20 | 145.20 | -0.62% | 144,944 |
| 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 |