Lindab International AB LIAB
OMXSTO · Sweden · Producer Manufacturing
SEK 124.00-1.10 (-0.88%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 124.00 | -0.88% | SEK 124.70 | SEK 125.60 | SEK 123.10 | 90.79K |
| 2026-09-30 | SEK 125.10 | +1.13% | SEK 123.60 | SEK 127.40 | SEK 123.60 | 84.86K |
| 2026-09-29 | SEK 123.70 | -1.04% | SEK 124.70 | SEK 126.40 | SEK 123.70 | 66.61K |
| 2026-09-28 | SEK 125.00 | +1.63% | SEK 123.10 | SEK 126.50 | SEK 123.10 | 98.97K |
| 2026-09-25 | SEK 123.00 | +0.49% | SEK 122.70 | SEK 124.00 | SEK 122.30 | 81.03K |
| 2026-09-24 | SEK 122.40 | -1.45% | SEK 124.00 | SEK 124.30 | SEK 122.30 | 71.45K |
| 2026-09-23 | SEK 124.20 | +1.39% | SEK 122.60 | SEK 124.40 | SEK 121.20 | 86.59K |
| 2026-09-22 | SEK 122.50 | +0.66% | SEK 121.80 | SEK 123.20 | SEK 119.90 | 112.03K |
| 2026-09-21 | SEK 121.70 | +1.67% | SEK 120.70 | SEK 122.40 | SEK 120.50 | 81.23K |
| 2026-09-18 | SEK 119.70 | -3.31% | SEK 124.00 | SEK 124.40 | SEK 119.50 | 311.76K |
| 2026-09-17 | SEK 123.80 | +0.32% | SEK 123.10 | SEK 125.60 | SEK 123.00 | 83.43K |
| 2026-09-16 | SEK 123.40 | +0.57% | SEK 123.50 | SEK 124.10 | SEK 121.70 | 74.89K |
| 2026-09-15 | SEK 122.70 | +0.08% | SEK 122.90 | SEK 123.80 | SEK 121.00 | 111.32K |
| 2026-09-14 | SEK 122.60 | -2.00% | SEK 125.10 | SEK 125.10 | SEK 122.50 | 57.25K |
| 2026-09-11 | SEK 125.10 | +0.56% | SEK 124.20 | SEK 125.60 | SEK 123.60 | 42.74K |
| 2026-09-10 | SEK 124.40 | -0.40% | SEK 124.60 | SEK 126.40 | SEK 123.50 | 58.02K |
| 2026-09-09 | SEK 124.90 | -1.73% | SEK 128.40 | SEK 128.40 | SEK 124.50 | 69.33K |
| 2026-09-08 | SEK 127.10 | -1.32% | SEK 128.30 | SEK 128.70 | SEK 126.90 | 55.49K |
| 2026-09-07 | SEK 128.80 | 0.00% | SEK 129.00 | SEK 129.90 | SEK 128.10 | 40.68K |
| 2026-09-04 | SEK 128.80 | +0.39% | SEK 128.60 | SEK 130.00 | SEK 128.10 | 87.59K |
| 2026-09-03 | SEK 128.30 | +1.50% | SEK 126.50 | SEK 130.00 | SEK 126.40 | 88.49K |
| 2026-09-02 | SEK 126.40 | -0.94% | SEK 126.60 | SEK 128.00 | SEK 125.90 | 65.45K |
| 2026-09-01 | SEK 127.60 | -2.37% | SEK 131.40 | SEK 131.40 | SEK 126.70 | 111.96K |
| 2026-08-31 | SEK 130.70 | -0.68% | SEK 131.40 | SEK 132.00 | SEK 130.40 | 91.21K |
| 2026-08-28 | SEK 131.60 | 0.00% | SEK 131.40 | SEK 133.60 | SEK 131.20 | 64.77K |
| 2026-08-27 | SEK 131.60 | +2.73% | SEK 128.40 | SEK 132.70 | SEK 127.30 | 81.53K |
| 2026-08-26 | SEK 128.10 | +1.43% | SEK 126.60 | SEK 129.00 | SEK 126.50 | 138.92K |
| 2026-08-25 | SEK 126.30 | +2.18% | SEK 124.40 | SEK 127.10 | SEK 123.70 | 282.85K |
| 2026-08-24 | SEK 123.60 | -0.88% | SEK 124.80 | SEK 126.00 | SEK 123.60 | 50.16K |
| 2026-08-21 | SEK 124.70 | -0.40% | SEK 125.30 | SEK 127.90 | SEK 124.70 | 104.30K |
| 2026-08-20 | SEK 125.20 | +0.40% | SEK 124.40 | SEK 125.40 | SEK 124.00 | 56.67K |
| 2026-08-19 | SEK 124.70 | +1.71% | SEK 122.50 | SEK 124.80 | SEK 122.10 | 56.89K |
| 2026-08-18 | SEK 122.60 | -0.81% | SEK 123.60 | SEK 124.90 | SEK 122.20 | 61.85K |
| 2026-08-17 | SEK 123.60 | -2.68% | SEK 127.20 | SEK 127.50 | SEK 123.60 | 118.60K |
| 2026-08-14 | SEK 127.00 | +0.63% | SEK 126.20 | SEK 127.80 | SEK 126.00 | 38.20K |
| 2026-08-13 | SEK 126.20 | +0.88% | SEK 124.90 | SEK 126.90 | SEK 124.80 | 47.58K |
| 2026-08-12 | SEK 125.10 | -1.26% | SEK 126.40 | SEK 127.50 | SEK 124.90 | 50.30K |
| 2026-08-11 | SEK 126.70 | -1.17% | SEK 129.80 | SEK 129.80 | SEK 126.30 | 37.54K |
| 2026-08-10 | SEK 128.20 | -2.21% | SEK 131.00 | SEK 131.20 | SEK 128.00 | 60.46K |
| 2026-08-07 | SEK 131.10 | -0.53% | SEK 131.80 | SEK 132.30 | SEK 130.20 | 44.95K |
| 2026-08-06 | SEK 131.80 | +1.23% | SEK 130.20 | SEK 133.80 | SEK 130.00 | 65.30K |
| 2026-08-05 | SEK 130.20 | -0.91% | SEK 131.40 | SEK 132.10 | SEK 129.10 | 115.44K |
| 2026-08-04 | SEK 131.40 | +2.74% | SEK 127.80 | SEK 131.40 | SEK 127.20 | 78.87K |
| 2026-08-03 | SEK 127.90 | +3.06% | SEK 125.30 | SEK 128.30 | SEK 124.50 | 181.84K |
| 2026-07-31 | SEK 124.10 | +1.89% | SEK 122.10 | SEK 125.90 | SEK 122.10 | 165.79K |
| 2026-07-30 | SEK 121.80 | +0.66% | SEK 120.60 | SEK 122.90 | SEK 120.50 | 255.49K |
| 2026-07-29 | SEK 121.00 | -1.14% | SEK 122.70 | SEK 123.50 | SEK 120.80 | 152.04K |
| 2026-07-28 | SEK 122.40 | +1.75% | SEK 121.00 | SEK 122.90 | SEK 120.60 | 148.43K |
| 2026-07-27 | SEK 120.30 | +0.59% | SEK 120.70 | SEK 122.70 | SEK 120.30 | 133.62K |
| 2026-07-24 | SEK 119.60 | +0.93% | SEK 118.60 | SEK 120.40 | SEK 118.40 | 65.95K |
| 2026-07-23 | SEK 118.50 | -1.99% | SEK 121.70 | SEK 121.70 | SEK 118.50 | 86.90K |
| 2026-07-22 | SEK 120.90 | +1.17% | SEK 120.10 | SEK 122.30 | SEK 118.60 | 89.67K |
| 2026-07-21 | SEK 119.50 | -2.13% | SEK 121.80 | SEK 122.80 | SEK 117.90 | 237.28K |
| 2026-07-20 | SEK 122.10 | +2.09% | SEK 122.00 | SEK 124.60 | SEK 121.10 | 169.42K |
| 2026-07-17 | SEK 119.60 | -15.30% | SEK 134.30 | SEK 134.70 | SEK 119.60 | 670.15K |
| 2026-07-16 | SEK 141.20 | +2.69% | SEK 138.50 | SEK 142.90 | SEK 137.70 | 155.37K |
| 2026-07-15 | SEK 137.50 | +2.92% | SEK 134.30 | SEK 138.80 | SEK 132.40 | 55.26K |
| 2026-07-14 | SEK 133.60 | +0.38% | SEK 133.00 | SEK 134.10 | SEK 131.80 | 111.99K |
| 2026-07-13 | SEK 133.10 | -0.30% | SEK 133.00 | SEK 133.60 | SEK 130.80 | 53.77K |
| 2026-07-10 | SEK 133.50 | +0.45% | SEK 133.40 | SEK 134.30 | SEK 132.70 | 39.41K |
| 2026-07-09 | SEK 132.90 | +0.83% | SEK 133.00 | SEK 133.40 | SEK 132.00 | 64.84K |
| 2026-07-08 | SEK 131.80 | -2.80% | SEK 135.50 | SEK 135.50 | SEK 130.70 | 79.14K |
| 2026-07-07 | SEK 135.60 | -0.37% | SEK 136.50 | SEK 138.20 | SEK 135.60 | 63.67K |
| 2026-07-06 | SEK 136.10 | -1.09% | SEK 138.00 | SEK 138.40 | SEK 135.70 | 42.22K |
| 2026-07-03 | SEK 137.60 | +2.08% | SEK 135.00 | SEK 139.20 | SEK 135.00 | 97.46K |
| 2026-07-02 | SEK 134.80 | +2.28% | SEK 131.90 | SEK 135.50 | SEK 130.90 | 90.16K |
| 2026-07-01 | SEK 131.80 | +1.15% | SEK 130.20 | SEK 132.40 | SEK 129.70 | 65.35K |
| 2026-06-30 | SEK 130.30 | -0.08% | SEK 130.60 | SEK 131.50 | SEK 129.70 | 147.71K |
| 2026-06-29 | SEK 130.40 | -2.18% | SEK 133.00 | SEK 133.70 | SEK 130.40 | 98.28K |
| 2026-06-26 | SEK 133.30 | -0.30% | SEK 133.70 | SEK 135.70 | SEK 132.50 | 87.95K |
| 2026-06-25 | SEK 133.70 | -1.33% | SEK 135.40 | SEK 136.30 | SEK 132.90 | 247.61K |
| 2026-06-24 | SEK 135.50 | +3.20% | SEK 131.70 | SEK 136.60 | SEK 129.50 | 178.43K |
| 2026-06-23 | SEK 131.30 | -1.80% | SEK 133.70 | SEK 133.70 | SEK 131.20 | 65.18K |
| 2026-06-22 | SEK 133.70 | -2.19% | SEK 136.10 | SEK 136.40 | SEK 131.50 | 125.83K |
| 2026-06-18 | SEK 136.70 | +0.37% | SEK 136.30 | SEK 136.80 | SEK 134.40 | 203.99K |
| 2026-06-17 | SEK 136.20 | +0.15% | SEK 136.60 | SEK 137.30 | SEK 134.60 | 112.15K |
| 2026-06-16 | SEK 136.00 | -2.09% | SEK 138.90 | SEK 139.80 | SEK 134.50 | 119.74K |
| 2026-06-15 | SEK 138.90 | -0.64% | SEK 143.00 | SEK 144.40 | SEK 138.90 | 72.43K |
| 2026-06-12 | SEK 139.80 | +2.87% | SEK 138.90 | SEK 140.00 | SEK 138.10 | 55.64K |
| 2026-06-11 | SEK 135.90 | -2.09% | SEK 138.10 | SEK 139.20 | SEK 134.90 | 77.69K |
| 2026-06-10 | SEK 138.80 | +0.29% | SEK 138.70 | SEK 141.30 | SEK 138.30 | 51.11K |
| 2026-06-09 | SEK 138.40 | -1.14% | SEK 140.20 | SEK 141.10 | SEK 138.40 | 25.81K |
| 2026-06-08 | SEK 140.00 | +0.14% | SEK 138.30 | SEK 140.30 | SEK 136.90 | 45.36K |
| 2026-06-05 | SEK 139.80 | 0.00% | SEK 140.00 | SEK 141.70 | SEK 139.70 | 54.22K |
| 2026-06-04 | SEK 139.80 | +1.67% | SEK 137.50 | SEK 143.00 | SEK 137.20 | 53.10K |
| 2026-06-03 | SEK 137.50 | -0.79% | SEK 138.20 | SEK 139.00 | SEK 137.00 | 60.84K |
| 2026-06-02 | SEK 138.60 | +0.87% | SEK 138.10 | SEK 140.10 | SEK 136.50 | 65.64K |
| 2026-06-01 | SEK 137.40 | -4.25% | SEK 142.90 | SEK 142.90 | SEK 137.00 | 120.00K |
| 2026-05-29 | SEK 143.50 | -0.69% | SEK 143.30 | SEK 145.50 | SEK 141.70 | 484.15K |
| 2026-05-28 | SEK 144.50 | +0.35% | SEK 144.20 | SEK 144.50 | SEK 141.70 | 473.47K |