Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 127.00
+0.80 (0.63%)
Aug 14, 2026, 5:29 PM CET
Lindab International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 126.20 | 127.80 | 126.00 | 127.00 | 127.00 | 0.63% | 38,199 |
| Aug 13, 2026 | 124.90 | 126.90 | 124.80 | 126.20 | 126.20 | 0.88% | 47,577 |
| Aug 12, 2026 | 126.40 | 127.50 | 124.90 | 125.10 | 125.10 | -1.26% | 50,298 |
| Aug 11, 2026 | 129.80 | 129.80 | 126.30 | 126.70 | 126.70 | -1.17% | 37,538 |
| Aug 10, 2026 | 131.00 | 131.20 | 128.00 | 128.20 | 128.20 | -2.21% | 60,457 |
| Aug 7, 2026 | 131.80 | 132.30 | 130.20 | 131.10 | 131.10 | -0.53% | 44,948 |
| Aug 6, 2026 | 130.20 | 133.80 | 130.00 | 131.80 | 131.80 | 1.23% | 65,300 |
| Aug 5, 2026 | 131.40 | 132.10 | 129.10 | 130.20 | 130.20 | -0.91% | 115,792 |
| Aug 4, 2026 | 127.80 | 131.40 | 127.20 | 131.40 | 131.40 | 2.74% | 78,874 |
| Aug 3, 2026 | 125.30 | 128.30 | 124.50 | 127.90 | 127.90 | 3.06% | 181,841 |
| Jul 31, 2026 | 122.10 | 125.90 | 122.10 | 124.10 | 124.10 | 1.89% | 165,791 |
| Jul 30, 2026 | 120.60 | 122.90 | 120.50 | 121.80 | 121.80 | 0.66% | 255,492 |
| Jul 29, 2026 | 122.70 | 123.50 | 120.80 | 121.00 | 121.00 | -1.14% | 152,035 |
| Jul 28, 2026 | 121.00 | 122.90 | 120.60 | 122.40 | 122.40 | 1.75% | 148,433 |
| Jul 27, 2026 | 120.70 | 122.70 | 120.30 | 120.30 | 120.30 | 0.59% | 133,622 |
| 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 |