Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 130.90
-0.60 (-0.46%)
Nov 3, 2026, 5:29 PM CET
Lindab International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 131.30 | 133.20 | 129.40 | 130.90 | 130.90 | -0.46% | 64,842 |
| Nov 2, 2026 | 128.40 | 131.80 | 127.50 | 131.50 | 131.50 | 1.78% | 83,421 |
| Oct 30, 2026 | 130.70 | 132.90 | 129.90 | 132.00 | 129.20 | 0.99% | 64,349 |
| Oct 29, 2026 | 130.60 | 131.50 | 128.80 | 130.70 | 127.93 | - | 58,542 |
| Oct 28, 2026 | 130.10 | 132.10 | 129.30 | 130.70 | 127.93 | 0.46% | 82,172 |
| Oct 27, 2026 | 129.50 | 130.10 | 127.60 | 130.10 | 127.34 | 0.46% | 74,690 |
| Oct 26, 2026 | 130.30 | 132.10 | 127.00 | 129.50 | 126.75 | -1.52% | 147,224 |
| Oct 23, 2026 | 132.30 | 137.50 | 130.70 | 131.50 | 128.71 | - | 182,954 |
| Oct 22, 2026 | 129.70 | 133.40 | 129.00 | 131.50 | 128.71 | 1.15% | 174,783 |
| Oct 21, 2026 | 127.70 | 130.00 | 125.40 | 130.00 | 127.24 | 1.56% | 83,330 |
| Oct 20, 2026 | 126.80 | 128.00 | 124.20 | 128.00 | 125.28 | 0.16% | 143,282 |
| Oct 19, 2026 | 129.70 | 129.70 | 125.90 | 127.80 | 125.09 | -1.92% | 88,000 |
| Oct 16, 2026 | 126.70 | 130.30 | 125.40 | 130.30 | 127.54 | 4.24% | 109,895 |
| Oct 15, 2026 | 127.20 | 127.20 | 123.50 | 125.00 | 122.35 | -1.81% | 186,994 |
| Oct 14, 2026 | 126.30 | 128.80 | 126.30 | 127.30 | 124.60 | 0.79% | 69,648 |
| Oct 13, 2026 | 126.90 | 127.10 | 125.30 | 126.30 | 123.62 | -0.55% | 173,024 |
| Oct 12, 2026 | 127.20 | 128.10 | 125.50 | 127.00 | 124.31 | -0.08% | 35,890 |
| Oct 9, 2026 | 129.00 | 129.30 | 126.30 | 127.10 | 124.40 | 1.84% | 67,708 |
| Oct 8, 2026 | 124.90 | 126.00 | 123.80 | 124.80 | 122.15 | -0.40% | 62,090 |
| Oct 7, 2026 | 128.30 | 128.70 | 125.00 | 125.30 | 122.64 | -2.34% | 66,967 |
| Oct 6, 2026 | 125.50 | 129.80 | 125.50 | 128.30 | 125.58 | 2.89% | 184,279 |
| Oct 5, 2026 | 124.40 | 126.20 | 123.90 | 124.70 | 122.05 | -0.16% | 104,082 |
| Oct 2, 2026 | 123.60 | 126.30 | 123.60 | 124.90 | 122.25 | 0.73% | 46,119 |
| Oct 1, 2026 | 124.70 | 125.60 | 123.10 | 124.00 | 121.37 | -0.88% | 90,806 |
| Sep 30, 2026 | 123.60 | 127.40 | 123.60 | 125.10 | 122.45 | 1.13% | 85,462 |
| Sep 29, 2026 | 124.70 | 126.40 | 123.70 | 123.70 | 121.08 | -1.04% | 66,614 |
| Sep 28, 2026 | 123.10 | 126.50 | 123.10 | 125.00 | 122.35 | 1.63% | 98,965 |
| Sep 25, 2026 | 122.70 | 124.00 | 122.30 | 123.00 | 120.39 | 0.49% | 80,905 |
| Sep 24, 2026 | 124.00 | 124.30 | 122.30 | 122.40 | 119.80 | -1.45% | 71,451 |
| Sep 23, 2026 | 122.60 | 124.40 | 121.20 | 124.20 | 121.57 | 1.39% | 86,586 |
| Sep 22, 2026 | 121.80 | 123.20 | 119.90 | 122.50 | 119.90 | 0.66% | 112,085 |
| Sep 21, 2026 | 120.70 | 122.40 | 120.50 | 121.70 | 119.12 | 1.67% | 81,229 |
| Sep 18, 2026 | 124.00 | 124.40 | 119.50 | 119.70 | 117.16 | -3.31% | 311,760 |
| Sep 17, 2026 | 123.10 | 125.60 | 123.00 | 123.80 | 121.17 | 0.32% | 83,433 |
| Sep 16, 2026 | 123.50 | 124.10 | 121.70 | 123.40 | 120.78 | 0.57% | 74,889 |
| Sep 15, 2026 | 122.90 | 123.80 | 121.00 | 122.70 | 120.10 | 0.08% | 111,318 |
| Sep 14, 2026 | 125.10 | 125.10 | 122.50 | 122.60 | 120.00 | -2.00% | 57,252 |
| Sep 11, 2026 | 124.20 | 125.60 | 123.60 | 125.10 | 122.45 | 0.56% | 42,744 |
| Sep 10, 2026 | 124.60 | 126.40 | 123.50 | 124.40 | 121.76 | -0.40% | 58,017 |
| Sep 9, 2026 | 128.40 | 128.40 | 124.50 | 124.90 | 122.25 | -1.73% | 69,948 |
| Sep 8, 2026 | 128.30 | 128.70 | 126.90 | 127.10 | 124.40 | -1.32% | 55,491 |
| Sep 7, 2026 | 129.00 | 129.90 | 128.10 | 128.80 | 126.07 | - | 40,675 |
| Sep 4, 2026 | 128.60 | 130.00 | 128.10 | 128.80 | 126.07 | 0.39% | 87,590 |
| Sep 3, 2026 | 126.50 | 130.00 | 126.40 | 128.30 | 125.58 | 1.50% | 88,491 |
| Sep 2, 2026 | 126.60 | 128.00 | 125.90 | 126.40 | 123.72 | -0.94% | 65,447 |
| Sep 1, 2026 | 131.40 | 131.40 | 126.70 | 127.60 | 124.89 | -2.37% | 111,962 |
| Aug 31, 2026 | 131.40 | 132.00 | 130.40 | 130.70 | 127.93 | -0.68% | 91,206 |
| Aug 28, 2026 | 131.40 | 133.60 | 131.20 | 131.60 | 128.81 | - | 64,769 |
| Aug 27, 2026 | 128.40 | 132.70 | 127.30 | 131.60 | 128.81 | 2.73% | 81,525 |
| Aug 26, 2026 | 126.60 | 129.00 | 126.50 | 128.10 | 125.38 | 1.43% | 138,917 |