Lindab International AB (publ) (0MWK.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 06:03PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 213.60 | 216.20 | 211.80 | 216.00 | 216.00 | 8,187 |
| 18 Apr 2024 | 217.60 | 217.80 | 213.00 | 213.60 | 213.60 | 10,608 |
| 17 Apr 2024 | 218.70 | 221.40 | 217.20 | 218.70 | 218.70 | 267,486 |
| 16 Apr 2024 | 228.40 | 221.59 | 217.43 | 217.80 | 217.80 | 7,618 |
| 15 Apr 2024 | 226.90 | 232.00 | 228.00 | 229.20 | 229.20 | 3,099 |
| 12 Apr 2024 | 232.40 | 234.20 | 228.00 | 229.40 | 229.40 | 6,695 |
| 11 Apr 2024 | 228.00 | 230.40 | 226.60 | 229.60 | 229.60 | 11,415 |
| 10 Apr 2024 | 229.00 | 234.40 | 227.80 | 233.20 | 233.20 | 2,932 |
| 09 Apr 2024 | 230.50 | 231.00 | 227.29 | 230.70 | 230.70 | 8,964 |
| 08 Apr 2024 | 230.50 | 232.40 | 229.00 | 231.10 | 231.10 | 18,410 |
| 05 Apr 2024 | 225.60 | 230.41 | 225.60 | 230.70 | 230.70 | 33,772 |
| 04 Apr 2024 | 231.70 | 232.00 | 229.40 | 231.70 | 231.70 | 367,174 |
| 03 Apr 2024 | 231.70 | 232.80 | 225.00 | 232.00 | 232.00 | 12,151 |
| 02 Apr 2024 | 231.50 | 233.00 | 228.00 | 228.00 | 228.00 | 9,085 |
| 28 Mar 2024 | 224.80 | 230.40 | 226.20 | 220.40 | 220.40 | 1,636 |
| 27 Mar 2024 | 233.80 | 234.80 | 220.98 | 220.40 | 220.40 | 9,841 |
| 26 Mar 2024 | 230.30 | 234.80 | 228.40 | 234.70 | 234.70 | 3,551 |
| 25 Mar 2024 | 226.30 | 230.62 | 225.20 | 230.50 | 230.50 | 6,008 |
| 22 Mar 2024 | 229.40 | 230.20 | 226.62 | 229.40 | 229.40 | 2,513 |
| 21 Mar 2024 | 225.20 | 229.60 | 226.80 | 226.70 | 226.70 | 3,027 |
| 20 Mar 2024 | 223.30 | 225.60 | 222.00 | 222.10 | 222.10 | 2,703 |
| 19 Mar 2024 | 219.30 | 224.00 | 219.80 | 223.50 | 223.50 | 2,567 |
| 18 Mar 2024 | 220.20 | 224.00 | 219.78 | 220.20 | 220.20 | 1,577 |
| 15 Mar 2024 | 220.60 | 221.77 | 217.60 | 220.80 | 220.80 | 4,110 |
| 14 Mar 2024 | 220.60 | 221.20 | 217.80 | 220.60 | 220.60 | 221,644 |
| 13 Mar 2024 | 217.60 | 220.80 | 215.00 | 217.60 | 217.60 | 6,013 |
| 12 Mar 2024 | 212.00 | 218.00 | 212.80 | 216.00 | 216.00 | 10,449 |
| 11 Mar 2024 | 212.60 | 212.00 | 209.00 | 208.65 | 208.65 | 3,019 |
| 08 Mar 2024 | 211.10 | 216.00 | 211.60 | 212.00 | 212.00 | 8,369 |
| 07 Mar 2024 | 211.70 | 212.40 | 208.20 | 208.65 | 208.65 | 3,616 |
| 06 Mar 2024 | 207.65 | 214.00 | 208.40 | 211.50 | 211.50 | 12,777 |
| 05 Mar 2024 | 216.00 | 218.80 | 208.78 | 212.00 | 212.00 | 6,585 |
| 04 Mar 2024 | 219.30 | 219.20 | 217.59 | 219.30 | 219.30 | 7,762 |
| 01 Mar 2024 | 218.10 | 219.19 | 214.80 | 218.70 | 218.70 | 3,040 |
| 29 Feb 2024 | 218.50 | 219.00 | 217.18 | 218.50 | 218.50 | 3,299 |
| 28 Feb 2024 | 215.50 | 218.20 | 216.00 | 216.40 | 216.40 | 15,063 |
| 27 Feb 2024 | 216.20 | 218.00 | 216.39 | 216.20 | 216.20 | 1,930 |
| 26 Feb 2024 | 216.60 | 218.00 | 214.40 | 217.00 | 217.00 | 7,364 |
| 23 Feb 2024 | 219.50 | 218.61 | 216.40 | 219.50 | 219.50 | 4,253 |
| 22 Feb 2024 | 220.20 | 219.00 | 214.80 | 217.60 | 217.60 | 9,230 |
| 21 Feb 2024 | 214.50 | 217.01 | 214.80 | 214.50 | 214.50 | 8,715 |
| 20 Feb 2024 | 216.40 | 216.80 | 214.20 | 216.40 | 216.40 | 25,112 |
| 19 Feb 2024 | 216.80 | 218.00 | 214.80 | 216.80 | 216.80 | 4,677 |
| 16 Feb 2024 | 217.40 | 219.39 | 217.40 | 218.10 | 218.10 | 28,993 |
| 15 Feb 2024 | 213.60 | 216.19 | 211.80 | 213.80 | 213.80 | 22,677 |
| 14 Feb 2024 | 212.20 | 213.40 | 211.40 | 210.70 | 210.70 | 19,989 |
| 13 Feb 2024 | 212.80 | 214.00 | 209.20 | 208.80 | 208.80 | 7,655 |
| 12 Feb 2024 | 212.00 | 214.40 | 211.40 | 211.50 | 211.50 | 336,637 |
| 09 Feb 2024 | 211.30 | 213.60 | 210.40 | 211.10 | 211.10 | 4,177 |
| 08 Feb 2024 | 205.00 | 211.01 | 205.00 | 208.00 | 208.00 | 13,455 |
| 07 Feb 2024 | 192.20 | 203.41 | 194.60 | 202.35 | 202.35 | 6,542 |
| 06 Feb 2024 | 196.85 | 199.30 | 193.80 | 197.95 | 197.95 | 3,116 |
| 05 Feb 2024 | 200.85 | 200.60 | 198.00 | 201.00 | 201.00 | 5,872 |
| 02 Feb 2024 | 201.75 | 203.60 | 199.70 | 201.75 | 201.75 | 4,505 |
| 01 Feb 2024 | 199.10 | 202.40 | 198.50 | 201.55 | 201.55 | 7,228 |
| 31 Jan 2024 | 195.25 | 198.80 | 195.80 | 199.45 | 199.45 | 4,237 |
| 30 Jan 2024 | 192.65 | 195.31 | 192.30 | 192.65 | 192.65 | 1,326 |
| 29 Jan 2024 | 192.25 | 192.25 | 188.90 | 189.65 | 189.65 | 1,656 |
| 26 Jan 2024 | 193.95 | 192.09 | 190.30 | 190.20 | 190.20 | 1,381 |
| 25 Jan 2024 | 191.70 | 193.70 | 190.60 | 192.40 | 192.40 | 8,482 |
| 24 Jan 2024 | 190.55 | 191.90 | 190.70 | 190.10 | 190.10 | 4,954 |
| 23 Jan 2024 | 188.40 | 189.50 | 186.10 | 188.00 | 188.00 | 60,151 |
| 22 Jan 2024 | 184.70 | 187.20 | 184.80 | 186.90 | 186.90 | 10,720 |
| 19 Jan 2024 | 185.15 | 186.00 | 182.80 | 184.40 | 184.40 | 19,848 |
| 18 Jan 2024 | 183.35 | 185.10 | 183.10 | 184.60 | 184.60 | 5,684 |
| 17 Jan 2024 | 184.70 | 186.00 | 182.70 | 184.10 | 184.10 | 19,942 |
| 16 Jan 2024 | 183.35 | 186.80 | 183.20 | 186.90 | 186.90 | 16,976 |
| 15 Jan 2024 | 186.90 | 187.40 | 184.50 | 186.30 | 186.30 | 11,837 |
| 12 Jan 2024 | 184.90 | 188.50 | 186.00 | 187.05 | 187.05 | 13,000 |
| 11 Jan 2024 | 192.05 | 192.10 | 182.60 | 187.25 | 187.25 | 18,348 |
| 10 Jan 2024 | 194.50 | 195.40 | 194.00 | 194.70 | 194.70 | 7,872 |
| 09 Jan 2024 | 196.65 | 197.20 | 193.00 | 195.85 | 195.85 | 492,718 |
| 08 Jan 2024 | 193.35 | 197.20 | 192.10 | 196.60 | 196.60 | 3,672 |
| 05 Jan 2024 | 193.60 | 194.31 | 193.40 | 194.70 | 194.70 | 7,601 |
| 04 Jan 2024 | 193.40 | 195.51 | 194.00 | 194.70 | 194.70 | 8,134 |
| 03 Jan 2024 | 200.00 | 200.00 | 193.29 | 193.40 | 193.40 | 12,774 |
| 02 Jan 2024 | 201.80 | 203.00 | 197.20 | 199.65 | 199.65 | 10,904 |
| 29 Dec 2023 | 199.45 | 200.60 | 198.60 | 199.65 | 199.65 | 2,802 |
| 28 Dec 2023 | 199.10 | 199.00 | 197.40 | 199.10 | 199.10 | 7,978 |
| 27 Dec 2023 | 199.25 | 200.60 | 198.46 | 199.25 | 199.25 | 10,267 |
| 22 Dec 2023 | 199.85 | 200.80 | 198.00 | 200.05 | 200.05 | 151,007 |
| 21 Dec 2023 | 202.35 | 203.00 | 199.50 | 202.30 | 202.30 | 6,163 |
| 20 Dec 2023 | 204.45 | 206.20 | 201.20 | 202.70 | 202.70 | 10,651 |
| 19 Dec 2023 | 203.50 | 207.20 | 204.00 | 207.70 | 207.70 | 4,325 |
| 18 Dec 2023 | 204.40 | 204.80 | 202.60 | 204.40 | 204.40 | 8,802 |
| 15 Dec 2023 | 205.60 | 208.60 | 204.00 | 207.05 | 207.05 | 17,264 |
| 14 Dec 2023 | 196.85 | 204.99 | 198.40 | 203.70 | 203.70 | 16,952 |
| 13 Dec 2023 | 195.45 | 196.60 | 194.09 | 195.45 | 195.45 | 18,671 |
| 12 Dec 2023 | 196.45 | 197.30 | 194.60 | 196.00 | 196.00 | 13,154 |
| 11 Dec 2023 | 194.35 | 196.70 | 194.00 | 193.80 | 193.80 | 27,320 |
| 08 Dec 2023 | 193.40 | 194.90 | 192.90 | 192.85 | 192.85 | 26,222 |
| 07 Dec 2023 | 192.80 | 193.30 | 189.80 | 191.05 | 191.05 | 14,365 |
| 06 Dec 2023 | 193.75 | 194.20 | 192.90 | 192.85 | 192.85 | 17,842 |
| 05 Dec 2023 | 191.45 | 194.10 | 190.60 | 191.50 | 191.50 | 36,029 |
| 04 Dec 2023 | 191.30 | 192.50 | 190.10 | 191.45 | 191.45 | 16,489 |
| 01 Dec 2023 | 190.30 | 192.69 | 190.30 | 191.05 | 191.05 | 9,047 |
| 30 Nov 2023 | 191.05 | 190.80 | 189.70 | 190.70 | 190.70 | 16,350 |
| 29 Nov 2023 | 186.50 | 190.49 | 187.19 | 187.35 | 187.35 | 16,703 |
| 28 Nov 2023 | 189.85 | 189.80 | 187.10 | 188.50 | 188.50 | 6,801 |
| 27 Nov 2023 | 190.70 | 191.80 | 188.90 | 190.30 | 190.30 | 6,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.