Skip to main content
Lindex Group Oyj (HEL:LINDEX)
Finland flag Finland · Delayed Price · Currency is EUR
2.720
-0.015 (-0.55%)
At close: Dec 5, 2025

Lindex Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.742.762.712.722.72-0.55%116,206
Dec 4, 20252.732.782.732.742.74-64,720
Dec 3, 20252.722.762.722.742.740.74%56,281
Dec 2, 20252.752.752.712.722.72-1.99%63,373
Dec 1, 20252.792.802.742.772.77-0.54%43,226
Nov 28, 20252.792.812.742.792.79-0.89%83,768
Nov 27, 20252.792.822.782.812.811.08%90,577
Nov 26, 20252.772.792.742.782.780.54%79,555
Nov 25, 20252.742.782.712.772.770.73%61,830
Nov 24, 20252.712.752.702.752.751.48%58,661
Nov 21, 20252.652.712.652.712.71-0.92%109,237
Nov 20, 20252.642.742.642.732.731.68%53,733
Nov 19, 20252.682.702.652.692.690.37%73,187
Nov 18, 20252.742.742.682.682.68-2.37%58,422
Nov 17, 20252.812.812.742.742.74-2.49%32,701
Nov 14, 20252.802.812.762.812.810.54%76,911
Nov 13, 20252.762.832.762.802.801.27%325,092
Nov 12, 20252.772.792.752.762.76-49,928
Nov 11, 20252.712.762.692.762.761.28%177,962
Nov 10, 20252.732.782.722.732.73-0.73%83,959
Nov 7, 20252.732.752.692.752.751.48%86,499
Nov 6, 20252.662.732.662.712.711.69%103,943
Nov 5, 20252.712.712.652.662.66-1.48%120,881
Nov 4, 20252.732.732.682.702.70-0.92%94,702
Nov 3, 20252.702.752.672.732.730.74%71,116
Oct 31, 20252.692.722.662.712.710.93%94,698
Oct 30, 20252.702.712.642.682.68-1.11%98,580
Oct 29, 20252.712.742.702.712.710.37%85,503
Oct 28, 20252.682.702.672.702.701.12%53,116
Oct 27, 20252.692.712.612.672.67-0.37%128,863
Oct 24, 20252.712.732.602.682.68-0.74%269,545
Oct 23, 20252.742.782.542.702.70-1.64%327,779
Oct 22, 20252.762.762.722.752.750.73%63,426
Oct 21, 20252.752.802.692.732.73-0.73%90,910
Oct 20, 20252.762.792.722.752.75-0.18%46,649
Oct 17, 20252.782.782.712.752.75-1.26%59,270
Oct 16, 20252.712.792.692.792.792.58%90,781
Oct 15, 20252.732.752.722.722.72-0.55%48,588
Oct 14, 20252.752.752.702.732.73-0.18%51,578
Oct 13, 20252.682.752.662.742.742.24%94,807
Oct 10, 20252.732.752.682.682.68-1.65%112,201
Oct 9, 20252.702.752.692.722.720.74%80,994
Oct 8, 20252.712.742.702.702.70-0.37%57,528
Oct 7, 20252.762.772.712.712.71-1.81%87,263
Oct 6, 20252.752.782.722.762.760.91%217,996
Oct 3, 20252.762.772.722.742.74-0.91%81,495
Oct 2, 20252.742.782.722.762.760.73%187,490
Oct 1, 20252.852.872.682.742.74-4.36%333,024
Sep 30, 20252.862.882.832.872.870.17%58,524
Sep 29, 20252.852.892.852.862.860.35%43,848
Sep 26, 20252.862.872.822.852.85-0.18%42,616
Sep 25, 20252.882.942.862.862.86-1.04%40,825
Sep 24, 20252.902.902.872.892.890.17%23,609
Sep 23, 20252.892.902.862.882.880.17%28,879
Sep 22, 20252.902.912.872.882.88-0.69%40,799
Sep 19, 20252.932.942.882.902.90-1.19%35,044
Sep 18, 20252.932.942.912.932.93-41,654
Sep 17, 20252.912.952.902.932.930.86%44,963
Sep 16, 20252.962.962.902.912.91-1.53%66,096
Sep 15, 20252.872.982.872.952.953.15%190,699
Sep 12, 20252.872.892.852.862.86-0.35%67,908
Sep 11, 20252.892.902.872.872.87-0.69%51,869
Sep 10, 20252.892.922.882.892.89-0.34%82,366
Sep 9, 20252.882.912.862.902.900.17%87,159
Sep 8, 20252.912.912.882.902.900.35%50,150
Sep 5, 20252.902.922.872.892.890.17%63,765
Sep 4, 20252.862.922.842.882.880.88%62,752
Sep 3, 20252.882.912.842.862.86-0.70%66,961
Sep 2, 20252.962.962.882.882.88-2.87%119,093
Sep 1, 20252.902.982.882.962.962.42%61,645
Aug 29, 20252.912.922.892.892.89-0.52%53,965
Aug 28, 20252.882.932.882.912.910.87%83,279
Aug 27, 20252.922.932.882.882.88-1.20%47,334
Aug 26, 20252.922.932.882.922.92-35,454
Aug 25, 20252.932.942.892.922.92-0.85%52,076
Aug 22, 20252.902.952.882.942.941.38%143,401
Aug 21, 20252.862.912.832.902.901.40%72,532
Aug 20, 20252.902.902.862.862.86-1.38%47,133
Aug 19, 20252.862.912.842.902.901.75%63,707
Aug 18, 20252.872.872.852.852.85-1.21%50,901
Aug 15, 20252.902.942.882.892.893.04%227,963
Aug 14, 20252.822.852.772.802.80-0.71%91,264
Aug 13, 20252.802.852.802.822.820.89%135,302
Aug 12, 20252.802.822.772.802.80-0.18%55,136
Aug 11, 20252.802.822.782.802.800.18%38,416
Aug 8, 20252.822.822.752.802.801.64%49,937
Aug 7, 20252.772.802.752.752.75-0.36%47,439
Aug 6, 20252.822.862.762.762.76-1.95%32,032
Aug 5, 20252.752.832.752.822.822.55%94,710
Aug 4, 20252.762.782.742.752.75-0.36%83,892
Aug 1, 20252.842.842.752.762.76-3.16%78,988
Jul 31, 20252.852.882.812.852.85-100,064
Jul 30, 20252.842.882.832.852.85-61,396
Jul 29, 20252.882.922.842.852.85-1.04%150,650
Jul 28, 20252.852.902.842.882.880.88%165,472
Jul 25, 20252.832.862.772.852.850.88%104,219
Jul 24, 20252.852.862.802.832.83-0.18%84,071
Jul 23, 20252.712.842.712.832.834.62%192,146
Jul 22, 20252.692.712.662.712.710.74%92,774
Jul 21, 20252.632.712.632.692.692.48%179,508