UK markets closed

Lindex Group Oyj (0MW2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.2300-0.0100 (-0.31%)
At close: 05:13PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.23503.23503.23003.23003.230053
27 Mar 20243.20003.24003.19003.24003.240014,525
26 Mar 20243.16393.18503.03003.18503.1850871
25 Mar 20243.02983.02983.02983.02983.0298366
22 Mar 20243.08983.09003.08983.09003.0900589
21 Mar 20243.03983.04003.03983.04003.0400284
20 Mar 20242.96982.96982.96982.96982.9698113
19 Mar 20242.99982.99982.99972.99972.9997668
18 Mar 20243.00003.00002.99482.99992.99991,527
15 Mar 20243.01503.05003.01503.01983.01981,039
14 Mar 20242.98982.99002.96502.96502.9650642
13 Mar 20242.96502.97482.96502.97482.97482,597
12 Mar 20242.94002.95502.94002.95502.955072
11 Mar 20242.92502.92502.88502.88502.885024
08 Mar 20242.93502.93502.90522.90522.90523,182
07 Mar 20242.93502.94992.93502.94332.94333,541
06 Mar 20242.93502.94002.91982.92502.92501,290
05 Mar 20242.91502.92502.90352.92502.92503,876
04 Mar 20242.92502.93002.92502.93002.93002,166
01 Mar 20242.95002.98502.95002.98502.98501,524
29 Feb 20242.95002.95002.92502.94482.944810,480
28 Feb 20242.99502.99992.98992.99022.99024,064
27 Feb 20243.02503.04003.02503.04003.0400760
26 Feb 20242.93002.99742.93002.98002.98007,432
23 Feb 20243.00563.01522.85003.01503.01505,440
22 Feb 20242.83002.84502.83002.84502.84501,187
21 Feb 20242.83502.86502.83002.86502.86505,248
20 Feb 20242.86882.86882.86482.86502.86502,001
19 Feb 20242.91002.93982.91002.91302.91301,862
16 Feb 20242.87482.90002.87482.90002.900023
15 Feb 20242.85502.87502.84492.86042.86045,101
14 Feb 20242.82502.85492.82502.85232.85231,546
13 Feb 20242.73502.84552.73502.76002.76002,090
12 Feb 20242.86002.86002.82092.84002.84004,544
09 Feb 20242.82002.82012.81262.82012.82013,778
08 Feb 20242.88502.92522.88502.92142.92142,068
07 Feb 20242.91002.91002.89022.89022.8902144
06 Feb 20242.88502.88502.86502.86502.8650781
05 Feb 20243.00503.00502.88002.88002.88004,542
02 Feb 2024------
01 Feb 2024------
31 Jan 20242.87482.90342.87482.87502.8750687
30 Jan 20242.92002.92002.91982.91982.91982,232
29 Jan 20242.85502.86002.84482.84482.84481,667
26 Jan 20242.88982.88982.87222.87222.8722969
25 Jan 20242.87002.87002.86572.86572.86571,440
24 Jan 2024------
23 Jan 20242.85002.86492.83992.83992.83991,568
22 Jan 2024------
19 Jan 20242.84002.84002.78492.79002.79006,221
18 Jan 20242.87502.90162.87502.90002.90001,095
17 Jan 20242.85502.85502.84992.84992.8499656
16 Jan 20242.89002.92002.89002.91002.91002,586
15 Jan 20242.96502.96502.90482.90502.90501,086
12 Jan 20242.97502.97502.95502.95502.9550534
11 Jan 20242.95002.95002.94982.94982.94981,133
10 Jan 20242.99503.01002.99503.00993.00992,412
09 Jan 20243.00003.00002.99462.99462.9946457
08 Jan 20242.97502.97502.93002.96352.96355,684
05 Jan 20242.90002.97002.90002.97002.97002,098
04 Jan 20242.90502.91502.90502.90982.90981,791
03 Jan 20242.89002.89002.86982.88002.8800247
02 Jan 20242.88502.89002.88002.88002.88003,231
29 Dec 20232.91502.94002.89982.94002.94001,278
28 Dec 20232.93002.96002.93002.95492.95497,057
27 Dec 20232.93002.93002.92502.92502.92502,219
22 Dec 20232.97002.97482.97002.97482.9748340
21 Dec 20232.83502.94002.81502.82002.820018,531
20 Dec 20232.81002.84502.81002.84002.84001,375
19 Dec 20232.85002.85002.76002.85002.85001,777
18 Dec 20232.66002.72502.66002.72002.72008,945
15 Dec 20232.67102.70502.63492.70502.70506,691
14 Dec 20232.62502.67002.62002.66502.66507,375
13 Dec 20232.56002.59002.54502.58002.580014,365
12 Dec 20232.51002.51502.49992.50002.50008,636
11 Dec 20232.49502.53502.49502.52002.52004,715
08 Dec 20232.51502.52002.50002.50502.505010,529
07 Dec 20232.53002.55002.50002.50502.505015,559
06 Dec 2023------
05 Dec 20232.56002.57502.54502.55502.55502,919
04 Dec 20232.62002.63002.56002.62502.62509,188
01 Dec 20232.62502.64002.58002.58502.585025,899
30 Nov 20232.60002.63502.56502.59502.595031,621
29 Nov 20232.59002.59502.57502.59502.5950423
28 Nov 20232.54502.58502.54502.56492.56492,598
27 Nov 20232.53502.56502.52502.55002.55009,439
24 Nov 20232.54002.57002.52002.54002.540013,088
23 Nov 20232.49502.53002.49502.53002.53001,026
22 Nov 20232.50002.50002.46502.46502.46505,098
21 Nov 20232.50002.51002.47502.47502.47501,850
20 Nov 20232.47502.50002.47502.48002.48007,834
17 Nov 20232.49502.52502.47002.47002.470022,361
16 Nov 20232.50002.52002.46502.47002.47005,416
15 Nov 20232.52502.52502.46502.47992.47993,998
14 Nov 20232.50002.53002.49002.51752.51751,632
13 Nov 20232.47502.50502.47502.49502.49506,645
10 Nov 20232.34002.50002.30502.50002.50005,028
09 Nov 20232.36502.37002.35492.35502.35502,490
08 Nov 20232.36002.39512.36002.37002.37003,699
07 Nov 20232.38002.39502.35002.35002.35005,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...