UK markets open in 5 hours 36 minutes

Lindab International AB (LIAB.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
120.70-3.10 (-2.50%)
At close: 05:29PM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022123.80123.80118.30120.70120.70129,351
28 Sept 2022123.30124.30117.30123.80123.80228,783
27 Sept 2022127.50128.50123.60124.30124.30116,583
26 Sept 2022124.00129.10124.00127.30127.30115,542
23 Sept 2022126.20127.50121.90126.30126.30104,444
22 Sept 2022130.80130.80124.90124.90124.90127,902
21 Sept 2022131.10133.70130.20133.40133.40171,298
20 Sept 2022135.20136.20131.20131.40131.40107,788
19 Sept 2022135.00135.50133.40135.20135.20175,045
16 Sept 2022139.50139.50135.20136.30136.30144,050
15 Sept 2022143.30143.30139.20140.10140.1096,996
14 Sept 2022144.50146.70142.10142.30142.3080,877
13 Sept 2022151.20152.10145.10145.10145.10170,766
12 Sept 2022150.00152.30148.50151.20151.2062,632
09 Sept 2022148.60150.10146.40149.10149.1043,408
08 Sept 2022144.50147.10142.00145.50145.5064,861
07 Sept 2022145.00146.00141.50144.50144.5063,326
06 Sept 2022147.30150.30143.30146.00146.00153,891
05 Sept 2022146.40149.10146.00147.80147.8091,899
02 Sept 2022148.90151.40145.90151.10151.10207,256
01 Sept 2022150.00151.60146.40146.60146.60125,447
31 Aug 2022152.00154.00149.80153.20153.20131,049
30 Aug 2022150.00154.60150.00151.70151.70102,813
29 Aug 2022151.00151.70148.10150.10150.10132,345
26 Aug 2022157.10159.50152.10152.70152.70113,458
25 Aug 2022160.00161.00156.00157.10157.10139,834
24 Aug 2022158.60160.00154.20159.50159.50103,125
23 Aug 2022158.10160.90156.80158.60158.6077,525
22 Aug 2022161.00162.50157.70158.20158.2088,308
19 Aug 2022166.70166.70161.90162.50162.5075,137
18 Aug 2022167.00170.00164.00166.70166.7097,569
17 Aug 2022169.50170.50163.90164.10164.10104,732
16 Aug 2022168.30170.90166.40169.50169.50156,478
15 Aug 2022170.20171.10167.50168.30168.30148,209
12 Aug 2022170.30171.90168.50170.20170.2071,519
11 Aug 2022172.00175.00170.30171.00171.00104,768
10 Aug 2022162.80173.10159.60172.70172.70132,757
09 Aug 2022170.70170.90162.50162.80162.80144,793
08 Aug 2022171.00172.40169.00170.70170.7059,823
05 Aug 2022176.00176.00167.60169.10169.10225,002
04 Aug 2022171.00174.60171.00173.90173.90227,949
03 Aug 2022167.10171.30166.10170.50170.50202,529
02 Aug 2022173.90173.90167.10167.20167.20144,296
01 Aug 2022177.10177.20172.40173.90173.90142,128
29 Jul 2022170.10177.90170.00177.10177.10206,911
28 Jul 2022164.70169.60164.70169.50169.50308,672
27 Jul 2022163.10166.40162.90164.60164.60390,089
26 Jul 2022169.90169.90163.00163.00163.00181,245
25 Jul 2022173.00173.00168.80169.90169.90180,198
22 Jul 2022170.90173.60169.80173.00173.00321,522
21 Jul 2022169.90173.40167.60173.00173.00265,499
20 Jul 2022170.60172.10166.00168.00168.00295,723
19 Jul 2022160.70165.20158.30164.80164.80175,244
18 Jul 2022159.80162.20157.70160.70160.70110,708
15 Jul 2022155.80157.20154.40155.80155.80513,887
14 Jul 2022156.40158.30153.80155.80155.80164,794
13 Jul 2022155.20158.60155.00156.30156.30243,199
12 Jul 2022152.50156.30148.90155.80155.80136,612
11 Jul 2022152.40154.30150.00153.00153.00120,662
08 Jul 2022156.00156.00150.10154.00154.00133,665
07 Jul 2022150.60154.40149.40151.80151.80116,277
06 Jul 2022145.00148.80144.30148.10148.10128,446
05 Jul 2022143.20147.80141.00143.10143.1097,353
04 Jul 2022151.20151.70143.00143.10143.10211,983
01 Jul 2022148.30154.10147.20151.20151.20136,033
30 Jun 2022149.00149.00144.70148.30148.30152,871
29 Jun 2022149.00150.80146.90150.30150.30188,671
28 Jun 2022152.20153.20147.10149.10149.10337,691
27 Jun 2022149.50154.20148.40152.30152.30200,289
23 Jun 2022151.30151.30143.40145.50145.50176,462
22 Jun 2022151.80152.30144.60151.30151.30210,596
21 Jun 2022155.00158.40152.70153.50153.50368,249
20 Jun 2022165.50165.50152.40154.90154.90247,804
17 Jun 2022158.10161.60156.50160.60160.60350,988
16 Jun 2022163.50164.20155.10156.10156.10211,497
15 Jun 2022162.50164.80161.20163.50163.50419,222
14 Jun 2022166.10168.10162.00162.00162.00866,835
13 Jun 2022171.00171.40164.50166.10166.10206,629
10 Jun 2022181.20181.80172.30173.50173.50162,674
09 Jun 2022187.30187.30181.10181.20181.20119,165
08 Jun 2022190.20190.20184.60187.30187.30260,737
07 Jun 2022189.00191.60185.30187.90187.90118,394
03 Jun 2022194.00195.40188.50189.00189.00107,249
02 Jun 2022186.50192.90186.50192.90192.90136,611
01 Jun 2022191.20191.60186.00186.50186.50173,289
31 May 2022192.00192.50188.80189.00189.00890,097
30 May 2022189.10194.30189.10191.90191.90190,444
27 May 2022180.20188.10180.20188.10188.10208,878
25 May 2022180.80184.90177.70177.70177.70149,352
24 May 2022183.00186.30180.80180.80180.80116,076
23 May 2022184.00186.60182.50184.70184.70242,198
20 May 2022182.90187.00180.80181.10181.10184,868
19 May 2022185.60186.30177.60180.70180.70478,485
18 May 2022192.60193.80185.20185.60185.60122,852
17 May 2022190.00196.90189.10192.00192.00137,642
16 May 2022186.90189.70182.40188.10188.10498,292
13 May 2022185.00189.20183.50185.40185.40319,196
13 May 20222 Dividend
12 May 2022186.10186.70173.50184.40182.40912,250
11 May 2022180.30189.20180.20189.20187.15310,565
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...