UK Markets close in 7 hrs 51 mins

Lindab International AB (LIAB.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
156.20+1.80 (+1.17%)
As of 09:36AM CET. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023157.40157.70155.90156.20156.209,870
07 Feb 2023154.50156.00151.90154.40154.40235,649
06 Feb 2023159.90160.10155.20156.40156.40128,795
03 Feb 2023160.00160.90155.40160.50160.50290,075
02 Feb 2023153.90161.50153.50160.40160.40278,374
01 Feb 2023148.50152.70148.50151.30151.30156,909
31 Jan 2023147.00148.40144.20147.80147.80124,010
30 Jan 2023152.10152.20147.40147.80147.80123,424
27 Jan 2023149.60151.90148.50151.90151.90133,933
26 Jan 2023147.00149.90147.00149.60149.60155,608
25 Jan 2023149.20150.30146.70146.90146.90134,936
24 Jan 2023151.90152.30148.70149.90149.90117,686
23 Jan 2023149.70151.00148.10150.70150.7090,987
20 Jan 2023146.70149.10146.30148.30148.30140,736
19 Jan 2023154.00155.20146.30146.30146.30247,087
18 Jan 2023155.00155.60151.00153.90153.90255,311
17 Jan 2023152.10155.20152.10154.00154.00246,317
16 Jan 2023149.00152.60147.60152.40152.40116,533
13 Jan 2023149.00151.20147.80148.90148.90284,897
12 Jan 2023148.00151.40146.30148.40148.40446,064
11 Jan 2023144.50148.20143.00147.30147.30186,864
10 Jan 2023143.50144.90142.00143.80143.80485,789
09 Jan 2023141.20144.40141.20144.00144.00171,430
05 Jan 2023138.00138.30134.30138.30138.3079,478
04 Jan 2023135.40137.80130.60135.70135.70513,801
03 Jan 2023130.60135.80130.00135.00135.00188,731
02 Jan 2023128.60130.60127.70130.60130.6092,588
30 Dec 2022129.90130.10126.60127.40127.40176,146
29 Dec 2022127.50130.00125.40129.90129.9077,476
28 Dec 2022127.40129.20126.20126.90126.90104,623
27 Dec 2022127.00129.10125.90127.30127.3087,958
23 Dec 2022121.50127.00121.30126.60126.60123,922
22 Dec 2022125.30126.10121.50121.50121.50129,831
21 Dec 2022122.90125.20122.20125.00125.00116,280
20 Dec 2022121.60123.40120.10122.10122.1081,311
19 Dec 2022124.40126.40122.50123.00123.00101,604
16 Dec 2022125.00126.90123.70123.90123.90169,163
15 Dec 2022130.10130.30125.10125.70125.70164,015
14 Dec 2022131.90133.60128.70132.60132.6095,537
13 Dec 2022131.10136.60129.40132.40132.40205,005
12 Dec 2022131.00131.40127.50131.10131.10169,388
09 Dec 2022125.00130.50125.00130.30130.30116,628
08 Dec 2022126.90127.50123.50125.20125.20108,551
07 Dec 2022129.50129.50125.10126.90126.90159,024
06 Dec 2022132.30133.70128.80129.50129.50141,687
05 Dec 2022133.80135.20132.20133.90133.90296,224
02 Dec 2022134.20135.60130.30133.80133.80154,194
01 Dec 2022129.40134.90129.00134.90134.90611,593
30 Nov 2022129.90132.40126.20127.40127.401,308,972
29 Nov 2022131.00131.60129.00129.90129.90126,669
28 Nov 2022134.80135.80130.80130.90130.90174,071
25 Nov 2022135.50135.70131.90134.80134.80119,915
24 Nov 2022135.50138.10133.20135.50135.50189,733
23 Nov 2022132.10135.40129.30135.20135.20188,776
22 Nov 2022128.00131.60126.30130.70130.70432,658
21 Nov 2022126.00128.80124.20128.60128.601,132,275
18 Nov 2022123.00126.90122.00125.90125.90254,681
17 Nov 2022123.00127.20122.80123.00123.0096,418
16 Nov 2022126.00126.90121.90122.30122.30280,526
15 Nov 2022129.20129.40124.60125.90125.90191,505
14 Nov 2022134.20134.60129.20129.60129.60249,313
11 Nov 2022133.00135.40130.00133.60133.60195,109
10 Nov 2022120.00130.80117.70130.80130.80650,039
09 Nov 2022122.70125.20119.80121.40121.40352,094
08 Nov 2022121.20125.30119.60124.70124.70132,297
07 Nov 2022116.50121.50116.00121.10121.10315,414
04 Nov 2022114.00116.70113.00116.50116.5090,040
03 Nov 2022114.20116.10112.60115.10115.10228,099
02 Nov 2022118.50118.50114.30116.00116.00222,209
01 Nov 2022119.30122.30116.50116.80116.80862,558
31 Oct 2022119.10119.30115.10117.50117.50242,084
28 Oct 2022122.20122.80117.70117.70117.70318,485
27 Oct 2022124.30126.70122.20124.70124.70256,994
26 Oct 2022120.30124.50119.40123.70123.70468,134
25 Oct 2022112.50119.10110.10119.00119.00635,094
24 Oct 2022115.00118.70115.00116.70116.70156,798
21 Oct 2022119.10120.00114.00115.00115.00298,920
20 Oct 2022120.80122.50119.30120.30120.30203,744
19 Oct 2022125.40125.60120.90120.90120.90119,361
18 Oct 2022123.10126.10123.10125.40125.40131,796
17 Oct 2022119.20123.50117.60123.10123.10221,978
14 Oct 2022121.50123.80117.80119.20119.20241,689
13 Oct 2022120.00120.10112.70118.40118.40292,078
12 Oct 2022122.70122.70118.00119.70119.70158,563
11 Oct 2022119.80125.60119.40122.70122.70140,817
10 Oct 2022120.50125.10119.70120.70120.70399,553
07 Oct 2022126.60128.20120.20120.60120.60686,097
06 Oct 2022130.40133.20128.10129.00129.00189,843
05 Oct 2022134.00134.20129.90130.40130.40407,349
04 Oct 2022126.50134.00126.50134.00134.00132,504
03 Oct 2022124.20126.50119.50126.50126.5099,510
30 Sept 2022120.70124.70120.50124.70124.70136,658
29 Sept 2022123.80123.80118.30120.70120.70129,543
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...