Lindab International AB (publ) (STO:LIAB)
Sweden
· Delayed Price · Currency is SEK 152.90
-1.00 (-0.65%)
Apr 28, 2026, 5:29 PM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 156.70 | 157.30 | 153.90 | 153.90 | 153.90 | -1.91% | 2,125,146 |
| Apr 24, 2026 | 158.00 | 159.10 | 156.00 | 156.90 | 156.90 | -0.13% | 45,175 |
| Apr 23, 2026 | 158.00 | 159.60 | 157.10 | 157.10 | 157.10 | -0.88% | 166,965 |
| Apr 22, 2026 | 160.40 | 160.80 | 158.10 | 158.50 | 158.50 | -1.18% | 46,461 |
| Apr 21, 2026 | 160.00 | 161.50 | 158.30 | 160.40 | 160.40 | -1.66% | 108,834 |
| Apr 20, 2026 | 162.60 | 164.50 | 162.60 | 163.10 | 163.10 | -1.51% | 51,132 |
| Apr 17, 2026 | 161.50 | 166.80 | 161.50 | 165.60 | 165.60 | 2.60% | 57,237 |
| Apr 16, 2026 | 159.50 | 161.80 | 159.20 | 161.40 | 161.40 | 1.57% | 65,828 |
| Apr 15, 2026 | 159.60 | 162.40 | 158.30 | 158.90 | 158.90 | -0.44% | 41,405 |
| Apr 14, 2026 | 159.00 | 161.90 | 157.50 | 159.60 | 159.60 | 0.88% | 90,699 |
| Apr 13, 2026 | 159.60 | 159.60 | 154.30 | 158.20 | 158.20 | -2.16% | 195,896 |
| Apr 10, 2026 | 159.60 | 164.90 | 159.00 | 161.70 | 161.70 | 1.32% | 59,205 |
| Apr 9, 2026 | 160.70 | 161.30 | 157.60 | 159.60 | 159.60 | -1.36% | 204,056 |
| Apr 8, 2026 | 157.10 | 162.70 | 157.00 | 161.80 | 161.80 | 6.24% | 74,840 |
| Apr 7, 2026 | 152.70 | 156.30 | 151.60 | 152.30 | 152.30 | -0.26% | 64,733 |
| Apr 2, 2026 | 153.60 | 154.90 | 152.70 | 152.70 | 152.70 | -2.61% | 148,720 |
| Apr 1, 2026 | 156.10 | 157.50 | 153.90 | 156.80 | 156.80 | 2.82% | 48,467 |
| Mar 31, 2026 | 151.70 | 153.70 | 150.60 | 152.50 | 152.50 | 0.86% | 57,588 |
| Mar 30, 2026 | 148.50 | 152.20 | 144.10 | 151.20 | 151.20 | 0.33% | 128,323 |
| Mar 27, 2026 | 153.10 | 153.50 | 150.60 | 150.70 | 150.70 | -1.82% | 62,661 |
| Mar 26, 2026 | 154.40 | 155.05 | 150.90 | 153.50 | 153.50 | -0.90% | 79,448 |
| Mar 25, 2026 | 150.00 | 155.50 | 150.00 | 154.90 | 154.90 | 3.61% | 163,205 |
| Mar 24, 2026 | 148.70 | 149.90 | 146.70 | 149.50 | 149.50 | 1.22% | 60,071 |
| Mar 23, 2026 | 142.60 | 151.20 | 139.70 | 147.70 | 147.70 | 1.23% | 124,877 |
| Mar 20, 2026 | 148.50 | 150.30 | 145.30 | 145.90 | 145.90 | -1.15% | 96,259 |
| Mar 19, 2026 | 149.20 | 149.70 | 146.60 | 147.60 | 147.60 | -1.67% | 98,880 |
| Mar 18, 2026 | 152.70 | 153.60 | 150.10 | 150.10 | 150.10 | -1.05% | 54,175 |
| Mar 17, 2026 | 154.10 | 154.10 | 151.10 | 151.70 | 151.70 | -1.69% | 71,049 |
| Mar 16, 2026 | 155.60 | 155.70 | 151.80 | 154.30 | 154.30 | 0.19% | 101,671 |
| Mar 13, 2026 | 164.90 | 164.90 | 153.60 | 154.00 | 154.00 | -4.05% | 109,804 |
| Mar 12, 2026 | 162.00 | 162.00 | 159.00 | 160.50 | 160.50 | -0.80% | 97,926 |
| Mar 11, 2026 | 161.70 | 165.40 | 159.60 | 161.80 | 161.80 | 0.12% | 75,638 |
| Mar 10, 2026 | 161.70 | 164.90 | 161.40 | 161.60 | 161.60 | 1.32% | 82,869 |
| Mar 9, 2026 | 161.00 | 161.10 | 157.50 | 159.50 | 159.50 | -1.97% | 227,581 |
| 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 |