Skip to main content
Lindex Group Oyj (HEL:LINDEX)
Finland flag Finland · Delayed Price · Currency is EUR
2.245
-0.040 (-1.75%)
Apr 28, 2026, 6:29 PM EET

Lindex Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.272.142.252.25-1.75%425,584
Apr 27, 20262.372.372.282.292.29-2.56%129,526
Apr 24, 20262.372.372.332.352.35-0.42%109,414
Apr 23, 20262.352.402.342.362.360.86%73,120
Apr 22, 20262.342.382.302.342.340.86%87,048
Apr 21, 20262.372.372.312.322.32-1.91%57,857
Apr 20, 20262.292.382.292.362.362.16%181,796
Apr 17, 20262.282.352.272.312.311.32%138,865
Apr 16, 20262.262.312.262.282.281.33%239,747
Apr 15, 20262.342.352.252.252.25-3.85%133,045
Apr 14, 20262.342.372.342.342.34-0.21%30,288
Apr 13, 20262.362.382.342.352.35-0.85%42,387
Apr 10, 20262.322.412.312.372.371.94%97,018
Apr 9, 20262.342.342.302.322.32-0.85%151,480
Apr 8, 20262.292.342.282.342.346.36%167,543
Apr 7, 20262.262.292.192.202.20-2.87%151,757
Apr 2, 20262.252.282.232.272.270.22%41,106
Apr 1, 20262.302.312.262.262.26-0.66%136,023
Mar 31, 20262.212.292.212.282.282.94%111,474
Mar 30, 20262.192.212.162.212.210.68%219,293
Mar 27, 20262.242.252.192.202.20-1.79%56,043
Mar 26, 20262.252.262.232.242.24-1.32%64,131
Mar 25, 20262.242.312.242.272.271.12%81,155
Mar 24, 20262.282.282.242.242.24-1.75%144,063
Mar 23, 20262.252.312.192.282.280.66%176,358
Mar 20, 20262.352.352.262.272.27-2.37%128,663
Mar 19, 20262.332.332.302.322.32-1.49%133,779
Mar 18, 20262.422.462.342.362.36-2.69%160,331
Mar 17, 20262.412.472.412.422.42-1.02%58,464
Mar 16, 20262.422.462.412.452.451.45%55,955
Mar 13, 20262.382.422.342.412.411.05%89,700
Mar 12, 20262.342.402.332.392.391.71%84,450
Mar 11, 20262.382.382.342.352.35-1.47%90,844
Mar 10, 20262.382.412.382.382.381.28%78,649
Mar 9, 20262.382.402.322.352.35-2.49%181,615
Mar 6, 20262.462.462.402.412.41-1.03%91,589
Mar 5, 20262.432.442.412.442.440.21%84,791
Mar 4, 20262.372.462.372.432.432.53%56,373
Mar 3, 20262.452.452.372.372.37-3.27%81,907
Mar 2, 20262.532.532.452.452.45-4.48%123,783
Feb 27, 20262.522.572.502.572.571.18%65,448
Feb 26, 20262.522.542.492.542.541.40%56,627
Feb 25, 20262.552.552.502.502.50-0.99%62,939
Feb 24, 20262.502.552.502.532.531.20%54,212
Feb 23, 20262.502.532.492.502.50-0.60%63,004
Feb 20, 20262.502.552.482.512.510.60%70,955
Feb 19, 20262.492.522.482.502.50-0.60%66,009
Feb 18, 20262.492.522.482.512.510.20%39,646
Feb 17, 20262.492.512.472.512.510.60%99,036
Feb 16, 20262.512.542.492.492.49-0.80%89,658
Feb 13, 20262.502.532.482.512.510.80%117,603
Feb 12, 20262.532.532.492.492.49-0.80%46,611
Feb 11, 20262.532.542.512.512.51-0.59%54,701
Feb 10, 20262.612.612.522.532.53-3.26%148,568
Feb 9, 20262.622.692.602.612.61-0.95%158,370
Feb 6, 20262.532.642.482.642.6412.37%600,035
Feb 5, 20262.372.392.332.352.35-1.05%175,128
Feb 4, 20262.372.412.372.372.37-1.46%95,532
Feb 3, 20262.432.462.372.412.41-1.03%189,405
Feb 2, 20262.462.462.422.432.43-1.42%78,157
Jan 30, 20262.452.482.412.472.471.02%170,508
Jan 29, 20262.472.472.422.442.44-1.01%87,047
Jan 28, 20262.482.512.462.472.47-1.20%118,522
Jan 27, 20262.512.522.482.502.50-0.80%53,417
Jan 26, 20262.522.532.472.522.52-0.40%106,703
Jan 23, 20262.492.542.482.532.531.61%111,493
Jan 22, 20262.402.492.402.492.493.33%217,099
Jan 21, 20262.412.432.362.412.41-0.21%144,571
Jan 20, 20262.442.442.402.412.41-0.82%131,905
Jan 19, 20262.482.482.422.432.43-2.61%161,099
Jan 16, 20262.522.522.492.502.50-0.60%112,090
Jan 15, 20262.492.522.482.512.510.80%121,344
Jan 14, 20262.452.492.442.492.491.63%124,777
Jan 13, 20262.482.502.422.452.45-0.20%142,811
Jan 12, 20262.452.472.422.462.460.20%90,108
Jan 9, 20262.472.472.432.452.450.20%408,433
Jan 8, 20262.472.472.422.452.45-0.61%81,146
Jan 7, 20262.422.472.412.462.462.07%194,806
Jan 5, 20262.452.462.402.412.41-1.43%144,695
Jan 2, 20262.482.482.432.452.45-1.01%117,524
Dec 30, 20252.412.492.412.472.472.49%144,250
Dec 29, 20252.392.412.342.412.410.63%369,965
Dec 23, 20252.402.442.382.402.40-0.62%182,229
Dec 22, 20252.482.492.392.412.41-2.82%379,124
Dec 19, 20252.432.582.362.482.48-10.95%1,499,728
Dec 18, 20252.762.792.742.792.790.72%51,209
Dec 17, 20252.752.792.752.772.770.55%66,830
Dec 16, 20252.732.782.712.752.750.55%168,970
Dec 15, 20252.692.762.682.742.741.11%109,682
Dec 12, 20252.712.732.692.712.71-0.18%101,746
Dec 11, 20252.672.722.662.712.711.69%135,415
Dec 10, 20252.702.702.662.672.67-1.11%90,645
Dec 9, 20252.582.702.582.702.70-0.19%58,464
Dec 8, 20252.722.722.682.702.70-0.74%117,068
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