UK markets open in 5 hours 36 minutes
NIKKEI 225
26,048.83 -373.22 (-1.41%) HANG SENG
17,165.87 0.00 (0.00%) CRUDE OIL
81.49 +0.26 (+0.32%) GOLD FUTURES
1,672.20 +3.60 (+0.22%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,428.90 -92.74 (-0.53%)
Lindab International AB (LIAB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 123.80 | 123.80 | 118.30 | 120.70 | 120.70 | 129,351 |
| 28 Sept 2022 | 123.30 | 124.30 | 117.30 | 123.80 | 123.80 | 228,783 |
| 27 Sept 2022 | 127.50 | 128.50 | 123.60 | 124.30 | 124.30 | 116,583 |
| 26 Sept 2022 | 124.00 | 129.10 | 124.00 | 127.30 | 127.30 | 115,542 |
| 23 Sept 2022 | 126.20 | 127.50 | 121.90 | 126.30 | 126.30 | 104,444 |
| 22 Sept 2022 | 130.80 | 130.80 | 124.90 | 124.90 | 124.90 | 127,902 |
| 21 Sept 2022 | 131.10 | 133.70 | 130.20 | 133.40 | 133.40 | 171,298 |
| 20 Sept 2022 | 135.20 | 136.20 | 131.20 | 131.40 | 131.40 | 107,788 |
| 19 Sept 2022 | 135.00 | 135.50 | 133.40 | 135.20 | 135.20 | 175,045 |
| 16 Sept 2022 | 139.50 | 139.50 | 135.20 | 136.30 | 136.30 | 144,050 |
| 15 Sept 2022 | 143.30 | 143.30 | 139.20 | 140.10 | 140.10 | 96,996 |
| 14 Sept 2022 | 144.50 | 146.70 | 142.10 | 142.30 | 142.30 | 80,877 |
| 13 Sept 2022 | 151.20 | 152.10 | 145.10 | 145.10 | 145.10 | 170,766 |
| 12 Sept 2022 | 150.00 | 152.30 | 148.50 | 151.20 | 151.20 | 62,632 |
| 09 Sept 2022 | 148.60 | 150.10 | 146.40 | 149.10 | 149.10 | 43,408 |
| 08 Sept 2022 | 144.50 | 147.10 | 142.00 | 145.50 | 145.50 | 64,861 |
| 07 Sept 2022 | 145.00 | 146.00 | 141.50 | 144.50 | 144.50 | 63,326 |
| 06 Sept 2022 | 147.30 | 150.30 | 143.30 | 146.00 | 146.00 | 153,891 |
| 05 Sept 2022 | 146.40 | 149.10 | 146.00 | 147.80 | 147.80 | 91,899 |
| 02 Sept 2022 | 148.90 | 151.40 | 145.90 | 151.10 | 151.10 | 207,256 |
| 01 Sept 2022 | 150.00 | 151.60 | 146.40 | 146.60 | 146.60 | 125,447 |
| 31 Aug 2022 | 152.00 | 154.00 | 149.80 | 153.20 | 153.20 | 131,049 |
| 30 Aug 2022 | 150.00 | 154.60 | 150.00 | 151.70 | 151.70 | 102,813 |
| 29 Aug 2022 | 151.00 | 151.70 | 148.10 | 150.10 | 150.10 | 132,345 |
| 26 Aug 2022 | 157.10 | 159.50 | 152.10 | 152.70 | 152.70 | 113,458 |
| 25 Aug 2022 | 160.00 | 161.00 | 156.00 | 157.10 | 157.10 | 139,834 |
| 24 Aug 2022 | 158.60 | 160.00 | 154.20 | 159.50 | 159.50 | 103,125 |
| 23 Aug 2022 | 158.10 | 160.90 | 156.80 | 158.60 | 158.60 | 77,525 |
| 22 Aug 2022 | 161.00 | 162.50 | 157.70 | 158.20 | 158.20 | 88,308 |
| 19 Aug 2022 | 166.70 | 166.70 | 161.90 | 162.50 | 162.50 | 75,137 |
| 18 Aug 2022 | 167.00 | 170.00 | 164.00 | 166.70 | 166.70 | 97,569 |
| 17 Aug 2022 | 169.50 | 170.50 | 163.90 | 164.10 | 164.10 | 104,732 |
| 16 Aug 2022 | 168.30 | 170.90 | 166.40 | 169.50 | 169.50 | 156,478 |
| 15 Aug 2022 | 170.20 | 171.10 | 167.50 | 168.30 | 168.30 | 148,209 |
| 12 Aug 2022 | 170.30 | 171.90 | 168.50 | 170.20 | 170.20 | 71,519 |
| 11 Aug 2022 | 172.00 | 175.00 | 170.30 | 171.00 | 171.00 | 104,768 |
| 10 Aug 2022 | 162.80 | 173.10 | 159.60 | 172.70 | 172.70 | 132,757 |
| 09 Aug 2022 | 170.70 | 170.90 | 162.50 | 162.80 | 162.80 | 144,793 |
| 08 Aug 2022 | 171.00 | 172.40 | 169.00 | 170.70 | 170.70 | 59,823 |
| 05 Aug 2022 | 176.00 | 176.00 | 167.60 | 169.10 | 169.10 | 225,002 |
| 04 Aug 2022 | 171.00 | 174.60 | 171.00 | 173.90 | 173.90 | 227,949 |
| 03 Aug 2022 | 167.10 | 171.30 | 166.10 | 170.50 | 170.50 | 202,529 |
| 02 Aug 2022 | 173.90 | 173.90 | 167.10 | 167.20 | 167.20 | 144,296 |
| 01 Aug 2022 | 177.10 | 177.20 | 172.40 | 173.90 | 173.90 | 142,128 |
| 29 Jul 2022 | 170.10 | 177.90 | 170.00 | 177.10 | 177.10 | 206,911 |
| 28 Jul 2022 | 164.70 | 169.60 | 164.70 | 169.50 | 169.50 | 308,672 |
| 27 Jul 2022 | 163.10 | 166.40 | 162.90 | 164.60 | 164.60 | 390,089 |
| 26 Jul 2022 | 169.90 | 169.90 | 163.00 | 163.00 | 163.00 | 181,245 |
| 25 Jul 2022 | 173.00 | 173.00 | 168.80 | 169.90 | 169.90 | 180,198 |
| 22 Jul 2022 | 170.90 | 173.60 | 169.80 | 173.00 | 173.00 | 321,522 |
| 21 Jul 2022 | 169.90 | 173.40 | 167.60 | 173.00 | 173.00 | 265,499 |
| 20 Jul 2022 | 170.60 | 172.10 | 166.00 | 168.00 | 168.00 | 295,723 |
| 19 Jul 2022 | 160.70 | 165.20 | 158.30 | 164.80 | 164.80 | 175,244 |
| 18 Jul 2022 | 159.80 | 162.20 | 157.70 | 160.70 | 160.70 | 110,708 |
| 15 Jul 2022 | 155.80 | 157.20 | 154.40 | 155.80 | 155.80 | 513,887 |
| 14 Jul 2022 | 156.40 | 158.30 | 153.80 | 155.80 | 155.80 | 164,794 |
| 13 Jul 2022 | 155.20 | 158.60 | 155.00 | 156.30 | 156.30 | 243,199 |
| 12 Jul 2022 | 152.50 | 156.30 | 148.90 | 155.80 | 155.80 | 136,612 |
| 11 Jul 2022 | 152.40 | 154.30 | 150.00 | 153.00 | 153.00 | 120,662 |
| 08 Jul 2022 | 156.00 | 156.00 | 150.10 | 154.00 | 154.00 | 133,665 |
| 07 Jul 2022 | 150.60 | 154.40 | 149.40 | 151.80 | 151.80 | 116,277 |
| 06 Jul 2022 | 145.00 | 148.80 | 144.30 | 148.10 | 148.10 | 128,446 |
| 05 Jul 2022 | 143.20 | 147.80 | 141.00 | 143.10 | 143.10 | 97,353 |
| 04 Jul 2022 | 151.20 | 151.70 | 143.00 | 143.10 | 143.10 | 211,983 |
| 01 Jul 2022 | 148.30 | 154.10 | 147.20 | 151.20 | 151.20 | 136,033 |
| 30 Jun 2022 | 149.00 | 149.00 | 144.70 | 148.30 | 148.30 | 152,871 |
| 29 Jun 2022 | 149.00 | 150.80 | 146.90 | 150.30 | 150.30 | 188,671 |
| 28 Jun 2022 | 152.20 | 153.20 | 147.10 | 149.10 | 149.10 | 337,691 |
| 27 Jun 2022 | 149.50 | 154.20 | 148.40 | 152.30 | 152.30 | 200,289 |
| 23 Jun 2022 | 151.30 | 151.30 | 143.40 | 145.50 | 145.50 | 176,462 |
| 22 Jun 2022 | 151.80 | 152.30 | 144.60 | 151.30 | 151.30 | 210,596 |
| 21 Jun 2022 | 155.00 | 158.40 | 152.70 | 153.50 | 153.50 | 368,249 |
| 20 Jun 2022 | 165.50 | 165.50 | 152.40 | 154.90 | 154.90 | 247,804 |
| 17 Jun 2022 | 158.10 | 161.60 | 156.50 | 160.60 | 160.60 | 350,988 |
| 16 Jun 2022 | 163.50 | 164.20 | 155.10 | 156.10 | 156.10 | 211,497 |
| 15 Jun 2022 | 162.50 | 164.80 | 161.20 | 163.50 | 163.50 | 419,222 |
| 14 Jun 2022 | 166.10 | 168.10 | 162.00 | 162.00 | 162.00 | 866,835 |
| 13 Jun 2022 | 171.00 | 171.40 | 164.50 | 166.10 | 166.10 | 206,629 |
| 10 Jun 2022 | 181.20 | 181.80 | 172.30 | 173.50 | 173.50 | 162,674 |
| 09 Jun 2022 | 187.30 | 187.30 | 181.10 | 181.20 | 181.20 | 119,165 |
| 08 Jun 2022 | 190.20 | 190.20 | 184.60 | 187.30 | 187.30 | 260,737 |
| 07 Jun 2022 | 189.00 | 191.60 | 185.30 | 187.90 | 187.90 | 118,394 |
| 03 Jun 2022 | 194.00 | 195.40 | 188.50 | 189.00 | 189.00 | 107,249 |
| 02 Jun 2022 | 186.50 | 192.90 | 186.50 | 192.90 | 192.90 | 136,611 |
| 01 Jun 2022 | 191.20 | 191.60 | 186.00 | 186.50 | 186.50 | 173,289 |
| 31 May 2022 | 192.00 | 192.50 | 188.80 | 189.00 | 189.00 | 890,097 |
| 30 May 2022 | 189.10 | 194.30 | 189.10 | 191.90 | 191.90 | 190,444 |
| 27 May 2022 | 180.20 | 188.10 | 180.20 | 188.10 | 188.10 | 208,878 |
| 25 May 2022 | 180.80 | 184.90 | 177.70 | 177.70 | 177.70 | 149,352 |
| 24 May 2022 | 183.00 | 186.30 | 180.80 | 180.80 | 180.80 | 116,076 |
| 23 May 2022 | 184.00 | 186.60 | 182.50 | 184.70 | 184.70 | 242,198 |
| 20 May 2022 | 182.90 | 187.00 | 180.80 | 181.10 | 181.10 | 184,868 |
| 19 May 2022 | 185.60 | 186.30 | 177.60 | 180.70 | 180.70 | 478,485 |
| 18 May 2022 | 192.60 | 193.80 | 185.20 | 185.60 | 185.60 | 122,852 |
| 17 May 2022 | 190.00 | 196.90 | 189.10 | 192.00 | 192.00 | 137,642 |
| 16 May 2022 | 186.90 | 189.70 | 182.40 | 188.10 | 188.10 | 498,292 |
| 13 May 2022 | 185.00 | 189.20 | 183.50 | 185.40 | 185.40 | 319,196 |
| 13 May 2022 | 2 Dividend | |||||
| 12 May 2022 | 186.10 | 186.70 | 173.50 | 184.40 | 182.40 | 912,250 |
| 11 May 2022 | 180.30 | 189.20 | 180.20 | 189.20 | 187.15 | 310,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
