Lindab International AB (publ) (STO:LIAB)
Sweden
· Delayed Price · Currency is SEK 159.50
-3.20 (-1.97%)
Mar 9, 2026, 5:29 PM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 161.00 | 161.00 | 157.50 | 159.90 | - | -1.72% | 53,539 |
| Mar 6, 2026 | 164.40 | 165.70 | 161.50 | 162.70 | 162.70 | -0.31% | 183,392 |
| Mar 5, 2026 | 164.00 | 166.20 | 161.50 | 163.20 | 163.20 | -1.09% | 257,699 |
| Mar 4, 2026 | 166.00 | 167.10 | 163.50 | 165.00 | 165.00 | -0.18% | 152,561 |
| Mar 3, 2026 | 167.40 | 168.30 | 162.40 | 165.30 | 165.30 | -1.90% | 122,572 |
| Mar 2, 2026 | 170.10 | 170.30 | 167.00 | 168.50 | 168.50 | -2.60% | 120,528 |
| Feb 27, 2026 | 175.50 | 175.50 | 171.40 | 173.00 | 173.00 | -0.23% | 393,528 |
| Feb 26, 2026 | 171.80 | 175.00 | 171.40 | 173.40 | 173.40 | 0.93% | 147,212 |
| Feb 25, 2026 | 173.40 | 174.50 | 171.80 | 171.80 | 171.80 | -0.58% | 644,185 |
| Feb 24, 2026 | 172.50 | 175.60 | 171.70 | 172.80 | 172.80 | 0.17% | 128,691 |
| Feb 23, 2026 | 173.70 | 174.30 | 170.20 | 172.50 | 172.50 | -1.03% | 78,039 |
| Feb 20, 2026 | 174.10 | 176.60 | 173.10 | 174.30 | 174.30 | 0.11% | 143,669 |
| Feb 19, 2026 | 171.60 | 174.30 | 170.40 | 174.10 | 174.10 | 1.34% | 68,302 |
| Feb 18, 2026 | 172.50 | 175.00 | 171.50 | 171.80 | 171.80 | -0.69% | 77,514 |
| Feb 17, 2026 | 173.60 | 173.90 | 170.60 | 173.00 | 173.00 | -0.57% | 63,138 |
| Feb 16, 2026 | 172.00 | 176.30 | 171.40 | 174.00 | 174.00 | 1.75% | 340,235 |
| Feb 13, 2026 | 180.80 | 180.80 | 170.00 | 171.00 | 171.00 | -5.52% | 551,837 |
| Feb 12, 2026 | 187.80 | 192.00 | 178.50 | 181.00 | 181.00 | -6.36% | 331,250 |
| Feb 11, 2026 | 195.80 | 195.80 | 191.40 | 193.30 | 193.30 | -1.28% | 131,185 |
| Feb 10, 2026 | 194.70 | 197.00 | 194.60 | 195.80 | 195.80 | 0.56% | 34,946 |
| Feb 9, 2026 | 195.90 | 197.60 | 193.20 | 194.70 | 194.70 | -0.61% | 37,887 |
| Feb 6, 2026 | 190.60 | 195.90 | 190.00 | 195.90 | 195.90 | 2.14% | 49,783 |
| Feb 5, 2026 | 195.50 | 196.50 | 190.40 | 191.80 | 191.80 | -2.09% | 60,723 |
| Feb 4, 2026 | 190.80 | 197.00 | 190.80 | 195.90 | 195.90 | 2.51% | 47,598 |
| Feb 3, 2026 | 188.30 | 191.80 | 187.50 | 191.10 | 191.10 | 1.87% | 59,573 |
| Feb 2, 2026 | 185.10 | 188.40 | 183.20 | 187.60 | 187.60 | 0.21% | 56,167 |
| Jan 30, 2026 | 187.80 | 188.60 | 186.50 | 187.20 | 187.20 | -0.95% | 54,119 |
| Jan 29, 2026 | 188.90 | 189.50 | 187.80 | 189.00 | 189.00 | 0.32% | 45,946 |
| Jan 28, 2026 | 190.80 | 191.10 | 187.90 | 188.40 | 188.40 | -1.26% | 42,743 |
| Jan 27, 2026 | 193.80 | 193.80 | 190.80 | 190.80 | 190.80 | -0.93% | 91,838 |
| Jan 26, 2026 | 190.40 | 194.00 | 189.10 | 192.60 | 192.60 | 1.16% | 60,532 |
| Jan 23, 2026 | 191.00 | 191.70 | 189.50 | 190.40 | 190.40 | -0.05% | 127,338 |
| Jan 22, 2026 | 187.70 | 192.00 | 186.90 | 190.50 | 190.50 | 2.81% | 404,890 |
| Jan 21, 2026 | 185.00 | 187.10 | 183.00 | 185.30 | 185.30 | 0.05% | 81,968 |
| Jan 20, 2026 | 189.70 | 189.80 | 185.00 | 185.20 | 185.20 | -2.88% | 121,057 |
| Jan 19, 2026 | 192.60 | 194.00 | 189.60 | 190.70 | 190.70 | -3.69% | 64,776 |
| Jan 16, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 58,135 |
| Jan 15, 2026 | 199.70 | 202.20 | 199.50 | 200.00 | 200.00 | - | 63,909 |
| Jan 14, 2026 | 199.40 | 200.60 | 197.50 | 200.00 | 200.00 | - | 59,349 |
| Jan 13, 2026 | 204.80 | 205.20 | 197.20 | 200.00 | 200.00 | -2.25% | 86,856 |
| Jan 12, 2026 | 206.00 | 208.80 | 203.80 | 204.60 | 204.60 | -1.06% | 34,832 |
| Jan 9, 2026 | 202.40 | 207.80 | 202.20 | 206.80 | 206.80 | 1.67% | 44,367 |
| Jan 8, 2026 | 207.00 | 207.80 | 202.40 | 203.40 | 203.40 | -2.02% | 74,978 |
| Jan 7, 2026 | 207.60 | 210.00 | 205.80 | 207.60 | 207.60 | 1.76% | 59,920 |
| Jan 5, 2026 | 205.60 | 206.20 | 203.00 | 204.00 | 204.00 | -0.78% | 17,293 |
| Jan 2, 2026 | 209.20 | 209.20 | 203.20 | 205.60 | 205.60 | -1.34% | 32,088 |
| Dec 30, 2025 | 208.60 | 208.60 | 206.40 | 208.40 | 208.40 | -0.10% | 29,562 |
| Dec 29, 2025 | 207.20 | 210.00 | 207.00 | 208.60 | 208.60 | 0.68% | 34,188 |
| Dec 23, 2025 | 204.20 | 209.20 | 203.80 | 207.20 | 207.20 | 1.17% | 35,362 |
| Dec 22, 2025 | 206.80 | 207.80 | 203.60 | 204.80 | 204.80 | -0.87% | 32,316 |
| Dec 19, 2025 | 205.00 | 206.60 | 203.00 | 206.60 | 206.60 | 0.19% | 177,773 |
| Dec 18, 2025 | 203.00 | 206.20 | 202.20 | 206.20 | 206.20 | 1.48% | 19,872 |
| Dec 17, 2025 | 204.40 | 207.40 | 202.00 | 203.20 | 203.20 | -0.78% | 45,404 |
| Dec 16, 2025 | 204.00 | 205.40 | 201.40 | 204.80 | 204.80 | -0.19% | 84,714 |
| Dec 15, 2025 | 209.00 | 209.40 | 204.00 | 205.20 | 205.20 | -1.63% | 46,927 |
| Dec 12, 2025 | 208.80 | 212.40 | 208.40 | 208.60 | 208.60 | 0.10% | 118,039 |
| Dec 11, 2025 | 204.00 | 208.60 | 203.60 | 208.40 | 208.40 | 0.97% | 527,069 |
| Dec 10, 2025 | 206.00 | 207.20 | 203.80 | 206.40 | 206.40 | - | 45,680 |
| Dec 9, 2025 | 205.80 | 206.80 | 204.20 | 206.40 | 206.40 | 0.78% | 252,672 |
| Dec 8, 2025 | 211.40 | 211.40 | 204.00 | 204.80 | 204.80 | -1.44% | 52,320 |
| Dec 5, 2025 | 209.40 | 211.80 | 207.60 | 207.80 | 207.80 | -0.86% | 46,676 |
| Dec 4, 2025 | 203.20 | 210.40 | 203.00 | 209.60 | 209.60 | 4.80% | 57,763 |
| Dec 3, 2025 | 205.80 | 208.20 | 200.00 | 200.00 | 200.00 | -2.91% | 207,448 |
| Dec 2, 2025 | 207.20 | 207.20 | 205.00 | 206.00 | 206.00 | -0.68% | 59,767 |
| Dec 1, 2025 | 208.00 | 208.00 | 203.40 | 207.40 | 207.40 | -0.58% | 24,087 |
| Nov 28, 2025 | 207.80 | 209.20 | 206.80 | 208.60 | 208.60 | -0.19% | 64,685 |
| Nov 27, 2025 | 203.00 | 209.20 | 203.00 | 209.00 | 209.00 | 2.96% | 48,263 |
| Nov 26, 2025 | 208.60 | 210.20 | 200.00 | 203.00 | 203.00 | -2.59% | 251,418 |
| Nov 25, 2025 | 201.20 | 208.80 | 199.40 | 208.40 | 208.40 | 3.48% | 44,243 |
| Nov 24, 2025 | 199.60 | 201.40 | 197.60 | 201.40 | 201.40 | 1.67% | 59,501 |
| Nov 21, 2025 | 202.40 | 202.80 | 198.00 | 198.10 | 198.10 | -2.51% | 74,474 |
| Nov 20, 2025 | 208.00 | 208.40 | 203.20 | 203.20 | 203.20 | -1.17% | 60,959 |
| Nov 19, 2025 | 204.80 | 206.80 | 204.40 | 205.60 | 205.60 | 0.29% | 57,776 |
| Nov 18, 2025 | 207.00 | 208.00 | 203.40 | 205.00 | 205.00 | -2.38% | 53,312 |
| Nov 17, 2025 | 212.60 | 213.60 | 209.00 | 210.00 | 210.00 | -1.13% | 52,977 |
| Nov 14, 2025 | 214.40 | 215.00 | 209.60 | 212.40 | 212.40 | -1.21% | 42,228 |
| Nov 13, 2025 | 220.00 | 221.20 | 215.00 | 215.00 | 215.00 | -2.27% | 96,172 |
| Nov 12, 2025 | 218.80 | 221.00 | 218.40 | 220.00 | 220.00 | 0.64% | 127,502 |
| Nov 11, 2025 | 216.20 | 219.00 | 216.20 | 218.60 | 218.60 | 0.55% | 47,696 |
| Nov 10, 2025 | 217.00 | 220.80 | 216.40 | 217.40 | 217.40 | 0.18% | 42,942 |
| Nov 7, 2025 | 220.80 | 220.80 | 213.00 | 217.00 | 217.00 | -0.28% | 120,636 |
| Nov 6, 2025 | 219.20 | 220.60 | 216.60 | 217.60 | 217.60 | -0.82% | 49,509 |
| Nov 5, 2025 | 220.00 | 224.00 | 219.00 | 219.40 | 219.40 | -1.08% | 73,957 |
| Nov 4, 2025 | 225.60 | 225.60 | 220.00 | 221.80 | 221.80 | -1.86% | 309,149 |
| Nov 3, 2025 | 227.40 | 228.40 | 223.80 | 226.00 | 226.00 | -0.70% | 69,136 |
| Oct 31, 2025 | 231.00 | 231.20 | 227.20 | 227.60 | 227.60 | -2.32% | 20,665 |
| Oct 30, 2025 | 234.00 | 235.20 | 231.80 | 233.00 | 230.30 | -1.10% | 57,548 |
| Oct 29, 2025 | 238.80 | 239.40 | 234.80 | 235.60 | 232.87 | -1.34% | 39,875 |
| Oct 28, 2025 | 242.40 | 242.40 | 237.40 | 238.80 | 236.03 | -1.57% | 50,735 |
| Oct 27, 2025 | 239.20 | 246.00 | 239.20 | 242.60 | 239.79 | 1.42% | 88,888 |
| Oct 24, 2025 | 222.80 | 243.00 | 220.60 | 239.20 | 236.43 | 13.90% | 1,410,483 |
| Oct 23, 2025 | 208.00 | 210.00 | 206.60 | 210.00 | 207.57 | 1.65% | 47,426 |
| Oct 22, 2025 | 208.20 | 208.80 | 206.00 | 206.60 | 204.21 | -1.05% | 70,258 |
| Oct 21, 2025 | 207.60 | 208.80 | 204.80 | 208.80 | 206.38 | 0.48% | 35,107 |
| Oct 20, 2025 | 201.80 | 207.80 | 201.20 | 207.80 | 205.39 | 2.36% | 68,986 |
| Oct 17, 2025 | 201.00 | 203.40 | 197.70 | 203.00 | 200.65 | -0.39% | 59,181 |
| Oct 16, 2025 | 203.80 | 205.40 | 201.20 | 203.80 | 201.44 | 1.39% | 54,556 |
| Oct 15, 2025 | 196.30 | 203.40 | 196.30 | 201.00 | 198.67 | 2.55% | 95,220 |
| Oct 14, 2025 | 194.70 | 196.10 | 192.30 | 196.00 | 193.73 | 0.41% | 53,627 |
| Oct 13, 2025 | 193.90 | 195.90 | 191.00 | 195.20 | 192.94 | 1.61% | 33,818 |