Lindab International AB (LIAB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 211.60 | 216.20 | 211.60 | 215.40 | 215.40 | 98,839 |
| 25 Apr 2024 | 215.40 | 216.80 | 208.40 | 210.60 | 210.60 | 79,630 |
| 24 Apr 2024 | 213.60 | 217.00 | 211.80 | 215.40 | 215.40 | 378,461 |
| 23 Apr 2024 | 218.40 | 218.60 | 212.00 | 213.00 | 213.00 | 83,934 |
| 22 Apr 2024 | 216.00 | 218.20 | 214.20 | 217.60 | 217.60 | 66,834 |
| 19 Apr 2024 | 212.00 | 216.00 | 211.40 | 215.00 | 215.00 | 44,539 |
| 18 Apr 2024 | 217.80 | 218.60 | 213.00 | 216.00 | 216.00 | 175,942 |
| 17 Apr 2024 | 217.40 | 221.20 | 217.20 | 217.20 | 217.20 | 55,205 |
| 16 Apr 2024 | 228.00 | 228.00 | 217.40 | 217.40 | 217.40 | 123,904 |
| 15 Apr 2024 | 228.00 | 232.40 | 228.00 | 230.40 | 230.40 | 153,800 |
| 12 Apr 2024 | 231.00 | 234.60 | 228.00 | 228.80 | 228.80 | 192,608 |
| 11 Apr 2024 | 230.40 | 231.80 | 225.60 | 230.00 | 230.00 | 252,249 |
| 10 Apr 2024 | 227.80 | 233.60 | 227.80 | 231.20 | 231.20 | 94,886 |
| 09 Apr 2024 | 231.00 | 231.00 | 227.00 | 227.80 | 227.80 | 77,557 |
| 08 Apr 2024 | 230.00 | 232.40 | 229.00 | 231.40 | 231.40 | 98,297 |
| 05 Apr 2024 | 225.60 | 230.80 | 225.20 | 230.40 | 230.40 | 70,858 |
| 04 Apr 2024 | 232.00 | 232.00 | 229.00 | 230.20 | 230.20 | 59,986 |
| 03 Apr 2024 | 232.00 | 233.20 | 224.80 | 232.00 | 232.00 | 790,039 |
| 02 Apr 2024 | 230.00 | 233.60 | 227.40 | 229.80 | 229.80 | 148,248 |
| 28 Mar 2024 | 224.60 | 231.20 | 224.60 | 230.00 | 230.00 | 98,445 |
| 27 Mar 2024 | 233.40 | 235.60 | 219.40 | 224.60 | 224.60 | 538,965 |
| 26 Mar 2024 | 230.60 | 236.40 | 228.60 | 233.40 | 233.40 | 118,869 |
| 25 Mar 2024 | 226.80 | 230.60 | 224.80 | 230.60 | 230.60 | 80,531 |
| 22 Mar 2024 | 229.00 | 231.20 | 226.00 | 226.80 | 226.80 | 73,744 |
| 21 Mar 2024 | 224.20 | 229.80 | 224.20 | 229.00 | 229.00 | 294,793 |
| 20 Mar 2024 | 223.00 | 226.40 | 221.60 | 223.80 | 223.80 | 71,445 |
| 19 Mar 2024 | 219.80 | 224.20 | 218.80 | 223.00 | 223.00 | 72,809 |
| 18 Mar 2024 | 221.00 | 224.20 | 219.60 | 219.80 | 219.80 | 204,902 |
| 15 Mar 2024 | 220.80 | 223.40 | 217.00 | 221.20 | 221.20 | 90,718 |
| 14 Mar 2024 | 220.00 | 221.40 | 217.80 | 220.00 | 220.00 | 122,915 |
| 13 Mar 2024 | 218.00 | 221.60 | 214.00 | 219.80 | 219.80 | 108,938 |
| 12 Mar 2024 | 212.40 | 218.40 | 211.40 | 218.00 | 218.00 | 74,983 |
| 11 Mar 2024 | 213.20 | 213.20 | 208.60 | 211.00 | 211.00 | 39,738 |
| 08 Mar 2024 | 211.40 | 216.00 | 210.60 | 214.20 | 214.20 | 101,940 |
| 07 Mar 2024 | 213.60 | 213.60 | 207.60 | 212.00 | 212.00 | 74,156 |
| 06 Mar 2024 | 208.60 | 214.00 | 206.60 | 213.60 | 213.60 | 180,165 |
| 05 Mar 2024 | 215.40 | 218.60 | 208.80 | 208.80 | 208.80 | 114,464 |
| 04 Mar 2024 | 219.20 | 220.00 | 217.00 | 217.60 | 217.60 | 38,099 |
| 01 Mar 2024 | 218.00 | 220.20 | 214.40 | 219.20 | 219.20 | 35,134 |
| 29 Feb 2024 | 218.20 | 219.40 | 217.00 | 217.20 | 217.20 | 115,304 |
| 28 Feb 2024 | 216.00 | 218.20 | 215.60 | 218.20 | 218.20 | 55,440 |
| 27 Feb 2024 | 216.60 | 218.00 | 215.60 | 216.40 | 216.40 | 56,419 |
| 26 Feb 2024 | 218.60 | 219.20 | 214.20 | 216.60 | 216.60 | 132,516 |
| 23 Feb 2024 | 218.60 | 219.20 | 216.60 | 218.60 | 218.60 | 68,489 |
| 22 Feb 2024 | 220.00 | 221.40 | 214.40 | 218.60 | 218.60 | 90,573 |
| 21 Feb 2024 | 216.20 | 217.00 | 214.80 | 217.00 | 217.00 | 51,732 |
| 20 Feb 2024 | 216.80 | 217.00 | 213.80 | 216.20 | 216.20 | 81,577 |
| 19 Feb 2024 | 217.40 | 218.40 | 214.80 | 216.80 | 216.80 | 39,367 |
| 16 Feb 2024 | 218.60 | 219.40 | 216.20 | 219.40 | 219.40 | 139,756 |
| 15 Feb 2024 | 214.00 | 216.20 | 211.80 | 216.20 | 216.20 | 141,155 |
| 14 Feb 2024 | 211.40 | 213.60 | 210.60 | 213.40 | 213.40 | 90,657 |
| 13 Feb 2024 | 212.40 | 214.00 | 208.00 | 211.40 | 211.40 | 364,512 |
| 12 Feb 2024 | 212.00 | 215.00 | 210.80 | 212.40 | 212.40 | 232,231 |
| 09 Feb 2024 | 212.00 | 214.00 | 210.00 | 211.20 | 211.20 | 172,612 |
| 08 Feb 2024 | 205.00 | 211.80 | 204.60 | 211.00 | 211.00 | 210,072 |
| 07 Feb 2024 | 192.40 | 204.40 | 191.20 | 203.40 | 203.40 | 153,784 |
| 06 Feb 2024 | 198.20 | 199.40 | 193.80 | 198.50 | 198.50 | 67,537 |
| 05 Feb 2024 | 200.60 | 201.60 | 197.80 | 198.20 | 198.20 | 293,197 |
| 02 Feb 2024 | 203.60 | 203.60 | 199.60 | 200.60 | 200.60 | 86,280 |
| 01 Feb 2024 | 198.50 | 203.20 | 197.10 | 200.40 | 200.40 | 111,298 |
| 31 Jan 2024 | 195.80 | 199.90 | 194.70 | 198.50 | 198.50 | 103,606 |
| 30 Jan 2024 | 192.20 | 195.70 | 192.20 | 195.30 | 195.30 | 135,292 |
| 29 Jan 2024 | 192.10 | 192.60 | 188.00 | 192.20 | 192.20 | 80,500 |
| 26 Jan 2024 | 193.40 | 193.50 | 190.00 | 192.10 | 192.10 | 55,682 |
| 25 Jan 2024 | 191.50 | 193.50 | 190.60 | 192.40 | 192.40 | 79,540 |
| 24 Jan 2024 | 189.20 | 192.30 | 189.20 | 191.10 | 191.10 | 291,321 |
| 23 Jan 2024 | 187.30 | 190.10 | 185.80 | 188.40 | 188.40 | 102,525 |
| 22 Jan 2024 | 185.50 | 187.30 | 184.70 | 187.20 | 187.20 | 99,106 |
| 19 Jan 2024 | 186.00 | 186.00 | 182.20 | 183.80 | 183.80 | 210,438 |
| 18 Jan 2024 | 184.20 | 185.20 | 183.10 | 183.90 | 183.90 | 122,793 |
| 17 Jan 2024 | 186.00 | 186.00 | 182.30 | 184.20 | 184.20 | 63,161 |
| 16 Jan 2024 | 183.20 | 186.80 | 182.10 | 186.70 | 186.70 | 74,682 |
| 15 Jan 2024 | 186.90 | 186.90 | 184.30 | 184.60 | 184.60 | 54,273 |
| 12 Jan 2024 | 185.50 | 188.40 | 185.40 | 187.40 | 187.40 | 83,173 |
| 11 Jan 2024 | 192.10 | 193.30 | 181.60 | 186.20 | 186.20 | 411,687 |
| 10 Jan 2024 | 194.70 | 195.60 | 193.70 | 194.70 | 194.70 | 52,437 |
| 09 Jan 2024 | 197.20 | 197.20 | 192.60 | 194.70 | 194.70 | 74,764 |
| 08 Jan 2024 | 194.30 | 197.20 | 191.50 | 197.20 | 197.20 | 66,068 |
| 05 Jan 2024 | 194.00 | 194.50 | 192.90 | 194.30 | 194.30 | 23,935 |
| 04 Jan 2024 | 194.00 | 195.80 | 193.40 | 195.40 | 195.40 | 39,353 |
| 03 Jan 2024 | 200.00 | 200.60 | 192.40 | 194.70 | 194.70 | 73,050 |
| 02 Jan 2024 | 199.60 | 203.80 | 197.00 | 199.60 | 199.60 | 112,824 |
| 29 Dec 2023 | 199.60 | 200.80 | 198.30 | 199.10 | 199.10 | 45,302 |
| 28 Dec 2023 | 199.00 | 199.40 | 197.20 | 198.60 | 198.60 | 67,136 |
| 27 Dec 2023 | 198.50 | 201.00 | 198.20 | 199.00 | 199.00 | 92,974 |
| 22 Dec 2023 | 200.80 | 200.80 | 197.80 | 198.50 | 198.50 | 173,852 |
| 21 Dec 2023 | 203.00 | 203.00 | 199.00 | 200.80 | 200.80 | 74,164 |
| 20 Dec 2023 | 206.20 | 207.00 | 200.40 | 203.80 | 203.80 | 105,737 |
| 19 Dec 2023 | 204.00 | 208.20 | 203.80 | 206.20 | 206.20 | 120,209 |
| 18 Dec 2023 | 204.60 | 204.80 | 202.40 | 204.20 | 204.20 | 52,805 |
| 15 Dec 2023 | 205.40 | 209.20 | 203.60 | 205.80 | 205.80 | 357,747 |
| 14 Dec 2023 | 198.40 | 205.00 | 197.50 | 205.00 | 205.00 | 238,081 |
| 13 Dec 2023 | 195.90 | 197.50 | 193.70 | 194.10 | 194.10 | 96,105 |
| 12 Dec 2023 | 196.50 | 197.40 | 194.60 | 195.90 | 195.90 | 94,605 |
| 11 Dec 2023 | 194.00 | 196.70 | 193.10 | 196.50 | 196.50 | 82,403 |
| 08 Dec 2023 | 193.80 | 195.40 | 192.30 | 193.60 | 193.60 | 90,420 |
| 07 Dec 2023 | 193.30 | 193.30 | 189.80 | 192.20 | 192.20 | 156,210 |
| 06 Dec 2023 | 193.50 | 194.80 | 192.50 | 193.80 | 193.80 | 135,237 |
| 05 Dec 2023 | 191.10 | 194.10 | 190.00 | 192.30 | 192.30 | 118,408 |
| 04 Dec 2023 | 192.00 | 193.00 | 189.90 | 191.10 | 191.10 | 96,516 |
| *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.