Lindab International AB (LIAB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:36AM CET. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 157.40 | 157.70 | 155.90 | 156.20 | 156.20 | 9,870 |
| 07 Feb 2023 | 154.50 | 156.00 | 151.90 | 154.40 | 154.40 | 235,649 |
| 06 Feb 2023 | 159.90 | 160.10 | 155.20 | 156.40 | 156.40 | 128,795 |
| 03 Feb 2023 | 160.00 | 160.90 | 155.40 | 160.50 | 160.50 | 290,075 |
| 02 Feb 2023 | 153.90 | 161.50 | 153.50 | 160.40 | 160.40 | 278,374 |
| 01 Feb 2023 | 148.50 | 152.70 | 148.50 | 151.30 | 151.30 | 156,909 |
| 31 Jan 2023 | 147.00 | 148.40 | 144.20 | 147.80 | 147.80 | 124,010 |
| 30 Jan 2023 | 152.10 | 152.20 | 147.40 | 147.80 | 147.80 | 123,424 |
| 27 Jan 2023 | 149.60 | 151.90 | 148.50 | 151.90 | 151.90 | 133,933 |
| 26 Jan 2023 | 147.00 | 149.90 | 147.00 | 149.60 | 149.60 | 155,608 |
| 25 Jan 2023 | 149.20 | 150.30 | 146.70 | 146.90 | 146.90 | 134,936 |
| 24 Jan 2023 | 151.90 | 152.30 | 148.70 | 149.90 | 149.90 | 117,686 |
| 23 Jan 2023 | 149.70 | 151.00 | 148.10 | 150.70 | 150.70 | 90,987 |
| 20 Jan 2023 | 146.70 | 149.10 | 146.30 | 148.30 | 148.30 | 140,736 |
| 19 Jan 2023 | 154.00 | 155.20 | 146.30 | 146.30 | 146.30 | 247,087 |
| 18 Jan 2023 | 155.00 | 155.60 | 151.00 | 153.90 | 153.90 | 255,311 |
| 17 Jan 2023 | 152.10 | 155.20 | 152.10 | 154.00 | 154.00 | 246,317 |
| 16 Jan 2023 | 149.00 | 152.60 | 147.60 | 152.40 | 152.40 | 116,533 |
| 13 Jan 2023 | 149.00 | 151.20 | 147.80 | 148.90 | 148.90 | 284,897 |
| 12 Jan 2023 | 148.00 | 151.40 | 146.30 | 148.40 | 148.40 | 446,064 |
| 11 Jan 2023 | 144.50 | 148.20 | 143.00 | 147.30 | 147.30 | 186,864 |
| 10 Jan 2023 | 143.50 | 144.90 | 142.00 | 143.80 | 143.80 | 485,789 |
| 09 Jan 2023 | 141.20 | 144.40 | 141.20 | 144.00 | 144.00 | 171,430 |
| 05 Jan 2023 | 138.00 | 138.30 | 134.30 | 138.30 | 138.30 | 79,478 |
| 04 Jan 2023 | 135.40 | 137.80 | 130.60 | 135.70 | 135.70 | 513,801 |
| 03 Jan 2023 | 130.60 | 135.80 | 130.00 | 135.00 | 135.00 | 188,731 |
| 02 Jan 2023 | 128.60 | 130.60 | 127.70 | 130.60 | 130.60 | 92,588 |
| 30 Dec 2022 | 129.90 | 130.10 | 126.60 | 127.40 | 127.40 | 176,146 |
| 29 Dec 2022 | 127.50 | 130.00 | 125.40 | 129.90 | 129.90 | 77,476 |
| 28 Dec 2022 | 127.40 | 129.20 | 126.20 | 126.90 | 126.90 | 104,623 |
| 27 Dec 2022 | 127.00 | 129.10 | 125.90 | 127.30 | 127.30 | 87,958 |
| 23 Dec 2022 | 121.50 | 127.00 | 121.30 | 126.60 | 126.60 | 123,922 |
| 22 Dec 2022 | 125.30 | 126.10 | 121.50 | 121.50 | 121.50 | 129,831 |
| 21 Dec 2022 | 122.90 | 125.20 | 122.20 | 125.00 | 125.00 | 116,280 |
| 20 Dec 2022 | 121.60 | 123.40 | 120.10 | 122.10 | 122.10 | 81,311 |
| 19 Dec 2022 | 124.40 | 126.40 | 122.50 | 123.00 | 123.00 | 101,604 |
| 16 Dec 2022 | 125.00 | 126.90 | 123.70 | 123.90 | 123.90 | 169,163 |
| 15 Dec 2022 | 130.10 | 130.30 | 125.10 | 125.70 | 125.70 | 164,015 |
| 14 Dec 2022 | 131.90 | 133.60 | 128.70 | 132.60 | 132.60 | 95,537 |
| 13 Dec 2022 | 131.10 | 136.60 | 129.40 | 132.40 | 132.40 | 205,005 |
| 12 Dec 2022 | 131.00 | 131.40 | 127.50 | 131.10 | 131.10 | 169,388 |
| 09 Dec 2022 | 125.00 | 130.50 | 125.00 | 130.30 | 130.30 | 116,628 |
| 08 Dec 2022 | 126.90 | 127.50 | 123.50 | 125.20 | 125.20 | 108,551 |
| 07 Dec 2022 | 129.50 | 129.50 | 125.10 | 126.90 | 126.90 | 159,024 |
| 06 Dec 2022 | 132.30 | 133.70 | 128.80 | 129.50 | 129.50 | 141,687 |
| 05 Dec 2022 | 133.80 | 135.20 | 132.20 | 133.90 | 133.90 | 296,224 |
| 02 Dec 2022 | 134.20 | 135.60 | 130.30 | 133.80 | 133.80 | 154,194 |
| 01 Dec 2022 | 129.40 | 134.90 | 129.00 | 134.90 | 134.90 | 611,593 |
| 30 Nov 2022 | 129.90 | 132.40 | 126.20 | 127.40 | 127.40 | 1,308,972 |
| 29 Nov 2022 | 131.00 | 131.60 | 129.00 | 129.90 | 129.90 | 126,669 |
| 28 Nov 2022 | 134.80 | 135.80 | 130.80 | 130.90 | 130.90 | 174,071 |
| 25 Nov 2022 | 135.50 | 135.70 | 131.90 | 134.80 | 134.80 | 119,915 |
| 24 Nov 2022 | 135.50 | 138.10 | 133.20 | 135.50 | 135.50 | 189,733 |
| 23 Nov 2022 | 132.10 | 135.40 | 129.30 | 135.20 | 135.20 | 188,776 |
| 22 Nov 2022 | 128.00 | 131.60 | 126.30 | 130.70 | 130.70 | 432,658 |
| 21 Nov 2022 | 126.00 | 128.80 | 124.20 | 128.60 | 128.60 | 1,132,275 |
| 18 Nov 2022 | 123.00 | 126.90 | 122.00 | 125.90 | 125.90 | 254,681 |
| 17 Nov 2022 | 123.00 | 127.20 | 122.80 | 123.00 | 123.00 | 96,418 |
| 16 Nov 2022 | 126.00 | 126.90 | 121.90 | 122.30 | 122.30 | 280,526 |
| 15 Nov 2022 | 129.20 | 129.40 | 124.60 | 125.90 | 125.90 | 191,505 |
| 14 Nov 2022 | 134.20 | 134.60 | 129.20 | 129.60 | 129.60 | 249,313 |
| 11 Nov 2022 | 133.00 | 135.40 | 130.00 | 133.60 | 133.60 | 195,109 |
| 10 Nov 2022 | 120.00 | 130.80 | 117.70 | 130.80 | 130.80 | 650,039 |
| 09 Nov 2022 | 122.70 | 125.20 | 119.80 | 121.40 | 121.40 | 352,094 |
| 08 Nov 2022 | 121.20 | 125.30 | 119.60 | 124.70 | 124.70 | 132,297 |
| 07 Nov 2022 | 116.50 | 121.50 | 116.00 | 121.10 | 121.10 | 315,414 |
| 04 Nov 2022 | 114.00 | 116.70 | 113.00 | 116.50 | 116.50 | 90,040 |
| 03 Nov 2022 | 114.20 | 116.10 | 112.60 | 115.10 | 115.10 | 228,099 |
| 02 Nov 2022 | 118.50 | 118.50 | 114.30 | 116.00 | 116.00 | 222,209 |
| 01 Nov 2022 | 119.30 | 122.30 | 116.50 | 116.80 | 116.80 | 862,558 |
| 31 Oct 2022 | 119.10 | 119.30 | 115.10 | 117.50 | 117.50 | 242,084 |
| 28 Oct 2022 | 122.20 | 122.80 | 117.70 | 117.70 | 117.70 | 318,485 |
| 27 Oct 2022 | 124.30 | 126.70 | 122.20 | 124.70 | 124.70 | 256,994 |
| 26 Oct 2022 | 120.30 | 124.50 | 119.40 | 123.70 | 123.70 | 468,134 |
| 25 Oct 2022 | 112.50 | 119.10 | 110.10 | 119.00 | 119.00 | 635,094 |
| 24 Oct 2022 | 115.00 | 118.70 | 115.00 | 116.70 | 116.70 | 156,798 |
| 21 Oct 2022 | 119.10 | 120.00 | 114.00 | 115.00 | 115.00 | 298,920 |
| 20 Oct 2022 | 120.80 | 122.50 | 119.30 | 120.30 | 120.30 | 203,744 |
| 19 Oct 2022 | 125.40 | 125.60 | 120.90 | 120.90 | 120.90 | 119,361 |
| 18 Oct 2022 | 123.10 | 126.10 | 123.10 | 125.40 | 125.40 | 131,796 |
| 17 Oct 2022 | 119.20 | 123.50 | 117.60 | 123.10 | 123.10 | 221,978 |
| 14 Oct 2022 | 121.50 | 123.80 | 117.80 | 119.20 | 119.20 | 241,689 |
| 13 Oct 2022 | 120.00 | 120.10 | 112.70 | 118.40 | 118.40 | 292,078 |
| 12 Oct 2022 | 122.70 | 122.70 | 118.00 | 119.70 | 119.70 | 158,563 |
| 11 Oct 2022 | 119.80 | 125.60 | 119.40 | 122.70 | 122.70 | 140,817 |
| 10 Oct 2022 | 120.50 | 125.10 | 119.70 | 120.70 | 120.70 | 399,553 |
| 07 Oct 2022 | 126.60 | 128.20 | 120.20 | 120.60 | 120.60 | 686,097 |
| 06 Oct 2022 | 130.40 | 133.20 | 128.10 | 129.00 | 129.00 | 189,843 |
| 05 Oct 2022 | 134.00 | 134.20 | 129.90 | 130.40 | 130.40 | 407,349 |
| 04 Oct 2022 | 126.50 | 134.00 | 126.50 | 134.00 | 134.00 | 132,504 |
| 03 Oct 2022 | 124.20 | 126.50 | 119.50 | 126.50 | 126.50 | 99,510 |
| 30 Sept 2022 | 120.70 | 124.70 | 120.50 | 124.70 | 124.70 | 136,658 |
| 29 Sept 2022 | 123.80 | 123.80 | 118.30 | 120.70 | 120.70 | 129,543 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
