Lindab International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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