Stockholm - Delayed Quote
SEK
Lindab International AB (publ) (LIAB.ST)
132.00
+1.30
(+0.99%)
At close: October 30 at 12:59:45 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
130.60
131.50
128.80
130.70
130.70
58,426
Oct 28, 2026
130.10
132.10
129.30
130.70
130.70
82,172
Oct 27, 2026
129.50
130.10
127.60
130.10
130.10
74,690
Oct 26, 2026
130.30
132.10
127.00
129.50
129.50
147,224
Oct 23, 2026
132.30
137.50
130.70
131.50
131.50
182,954
Oct 22, 2026
129.70
133.40
129.00
131.50
131.50
174,783
Oct 21, 2026
127.70
130.00
125.40
130.00
130.00
83,330
Oct 20, 2026
126.80
128.00
124.20
128.00
128.00
143,282
Oct 19, 2026
129.70
129.70
125.90
127.80
127.80
88,000
Oct 16, 2026
126.70
130.30
125.40
130.30
130.30
109,895
Oct 15, 2026
127.20
127.20
123.50
125.00
125.00
186,858
Oct 14, 2026
126.30
128.80
126.30
127.30
127.30
69,133
Oct 13, 2026
126.90
127.10
125.30
126.30
126.30
173,024
Oct 12, 2026
127.20
128.10
125.50
127.00
127.00
35,890
Oct 9, 2026
129.00
129.30
126.30
127.10
127.10
67,708
Oct 8, 2026
124.90
126.00
123.80
124.80
124.80
62,090
Oct 7, 2026
128.30
128.70
125.00
125.30
125.30
66,967
Oct 6, 2026
125.50
129.80
125.50
128.30
128.30
184,279
Oct 5, 2026
124.40
126.20
123.90
124.70
124.70
104,082
Oct 2, 2026
123.60
126.30
123.60
124.90
124.90
46,119
Oct 1, 2026
124.70
125.60
123.10
124.00
124.00
90,485
Sep 30, 2026
123.60
127.40
123.60
125.10
125.10
84,858
Sep 29, 2026
124.70
126.40
123.70
123.70
123.70
66,614
Sep 28, 2026
123.10
126.50
123.10
125.00
125.00
98,965
Sep 25, 2026
122.70
124.00
122.30
123.00
123.00
81,030
Sep 24, 2026
124.00
124.30
122.30
122.40
122.40
71,451
Sep 23, 2026
122.60
124.40
121.20
124.20
124.20
86,586
Sep 22, 2026
121.80
123.20
119.90
122.50
122.50
112,025
Sep 21, 2026
120.70
122.40
120.50
121.70
121.70
81,229
Sep 18, 2026
124.00
124.40
119.50
119.70
119.70
311,760
Sep 17, 2026
123.10
125.60
123.00
123.80
123.80
83,433
Sep 16, 2026
123.50
124.10
121.70
123.40
123.40
74,889
Sep 15, 2026
122.90
123.80
121.00
122.70
122.70
111,318
Sep 14, 2026
125.10
125.10
122.50
122.60
122.60
57,252
Sep 11, 2026
124.20
125.60
123.60
125.10
125.10
42,744
Sep 10, 2026
124.60
126.40
123.50
124.40
124.40
58,017
Sep 9, 2026
128.40
128.40
124.50
124.90
124.90
69,325
Sep 8, 2026
128.30
128.70
126.90
127.10
127.10
55,491
Sep 7, 2026
129.00
129.90
128.10
128.80
128.80
40,675
Sep 4, 2026
128.60
130.00
128.10
128.80
128.80
87,590
Sep 3, 2026
126.50
130.00
126.40
128.30
128.30
88,491
Sep 2, 2026
126.60
128.00
125.90
126.40
126.40
65,447
Sep 1, 2026
131.40
131.40
126.70
127.60
127.60
111,962
Aug 31, 2026
131.40
132.00
130.40
130.70
130.70
91,206
Aug 28, 2026
131.40
133.60
131.20
131.60
131.60
64,769
Aug 27, 2026
128.40
132.70
127.30
131.60
131.60
81,525
Aug 26, 2026
126.60
129.00
126.50
128.10
128.10
138,917
Aug 25, 2026
124.40
127.10
123.70
126.30
126.30
282,845
Aug 24, 2026
124.80
126.00
123.60
123.60
123.60
50,163
Aug 21, 2026
125.30
127.90
124.70
124.70
124.70
104,295
Aug 20, 2026
124.40
125.40
124.00
125.20
125.20
56,665
Aug 19, 2026
122.50
124.80
122.10
124.70
124.70
56,889
Aug 18, 2026
123.60
124.90
122.20
122.60
122.60
61,853
Aug 17, 2026
127.20
127.50
123.60
123.60
123.60
118,604
Aug 14, 2026
126.20
127.80
126.00
127.00
127.00
38,199
Aug 13, 2026
124.90
126.90
124.80
126.20
126.20
47,577
Aug 12, 2026
126.40
127.50
124.90
125.10
125.10
50,298
Aug 11, 2026
129.80
129.80
126.30
126.70
126.70
37,538
Aug 10, 2026
131.00
131.20
128.00
128.20
128.20
60,457
Aug 7, 2026
131.80
132.30
130.20
131.10
131.10
44,948
Aug 6, 2026
130.20
133.80
130.00
131.80
131.80
65,300
Aug 5, 2026
131.40
132.10
129.10
130.20
130.20
115,437
Aug 4, 2026
127.80
131.40
127.20
131.40
131.40
78,874
Aug 3, 2026
125.30
128.30
124.50
127.90
127.90
181,841
Jul 31, 2026
122.10
125.90
122.10
124.10
124.10
165,791
Jul 30, 2026
120.60
122.90
120.50
121.80
121.80
255,492
Jul 29, 2026
122.70
123.50
120.80
121.00
121.00
152,035
Jul 28, 2026
121.00
122.90
120.60
122.40
122.40
148,433
Jul 27, 2026
120.70
122.70
120.30
120.30
120.30
133,622
Jul 24, 2026
118.60
120.40
118.40
119.60
119.60
65,945
Jul 23, 2026
121.70
121.70
118.50
118.50
118.50
86,903
Jul 22, 2026
120.10
122.30
118.60
120.90
120.90
89,665
Jul 21, 2026
121.80
122.80
117.90
119.50
119.50
237,275
Jul 20, 2026
122.00
124.60
121.10
122.10
122.10
169,422
Jul 17, 2026
134.30
134.70
119.60
119.60
119.60
670,154
Jul 16, 2026
138.50
142.90
137.70
141.20
141.20
155,374
Jul 15, 2026
134.30
138.80
132.40
137.50
137.50
55,258
Jul 14, 2026
133.00
134.10
131.80
133.60
133.60
111,991
Jul 13, 2026
133.00
133.60
130.80
133.10
133.10
53,767
Jul 10, 2026
133.40
134.30
132.70
133.50
133.50
39,408
Jul 9, 2026
133.00
133.40
132.00
132.90
132.90
64,836
Jul 8, 2026
135.50
135.50
130.70
131.80
131.80
79,144
Jul 7, 2026
136.50
138.20
135.60
135.60
135.60
63,666
Jul 6, 2026
138.00
138.40
135.70
136.10
136.10
42,217
Jul 3, 2026
135.00
139.20
135.00
137.60
137.60
97,459
Jul 2, 2026
131.90
135.50
130.90
134.80
134.80
90,162
Jul 1, 2026
130.20
132.40
129.70
131.80
131.80
65,348
Jun 30, 2026
130.60
131.50
129.70
130.30
130.30
147,713
Jun 29, 2026
133.00
133.70
130.40
130.40
130.40
98,283
Jun 26, 2026
133.70
135.70
132.50
133.30
133.30
87,948
Jun 25, 2026
135.40
136.30
132.90
133.70
133.70
247,608
Jun 24, 2026
131.70
136.60
129.50
135.50
135.50
178,426
Jun 23, 2026
133.70
133.70
131.20
131.30
131.30
65,179
Jun 22, 2026
136.10
136.40
131.50
133.70
133.70
125,826
Jun 18, 2026
136.30
136.80
134.40
136.70
136.70
203,988
Jun 17, 2026
136.60
137.30
134.60
136.20
136.20
112,154
Jun 16, 2026
138.90
139.80
134.50
136.00
136.00
119,743
Jun 15, 2026
143.00
144.40
138.90
138.90
138.90
72,426
Jun 12, 2026
138.90
140.00
138.10
139.80
139.80
55,640
Jun 11, 2026
138.10
139.20
134.90
135.90
135.90
77,685
Jun 10, 2026
138.70
141.30
138.30
138.80
138.80
51,106
Jun 9, 2026
140.20
141.10
138.40
138.40
138.40
25,809
Jun 8, 2026
138.30
140.30
136.90
140.00
140.00
45,357
Jun 5, 2026
140.00
141.70
139.70
139.80
139.80
54,222
Jun 4, 2026
137.50
143.00
137.20
139.80
139.80
53,103
Jun 3, 2026
138.20
139.00
137.00
137.50
137.50
60,836
Jun 2, 2026
138.10
140.10
136.50
138.60
138.60
65,637
Jun 1, 2026
142.90
142.90
137.00
137.40
137.40
119,999
May 29, 2026
143.30
145.50
141.70
143.50
143.50
484,154
May 28, 2026
144.20
144.50
141.70
144.50
144.50
473,472
May 27, 2026
145.20
146.60
143.50
144.00
144.00
117,438
May 26, 2026
146.00
146.40
143.50
145.20
145.20
144,944
May 25, 2026
144.80
146.80
143.90
146.10
146.10
61,082
May 22, 2026
143.70
144.80
141.80
142.90
142.90
89,420
May 21, 2026
147.10
147.10
142.80
143.10
143.10
107,415
May 20, 2026
143.60
147.40
141.30
145.40
145.40
211,499
May 19, 2026
142.00
145.20
142.00
143.80
143.80
42,416
May 18, 2026
140.80
142.90
138.00
142.00
142.00
121,639
May 15, 2026
143.50
145.00
140.70
141.00
141.00
82,588
May 13, 2026
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
142.30
143.70
141.10
143.30
143.30
46,647
May 12, 2026
146.80
148.90
144.10
144.10
141.30
118,410
May 11, 2026
148.00
149.60
145.80
148.60
145.71
66,763
May 8, 2026
150.40
150.40
148.00
148.50
145.61
47,349
May 7, 2026
150.00
151.70
147.60
150.80
147.87
143,452
May 6, 2026
153.00
154.30
138.60
148.90
146.01
429,264
May 5, 2026
148.40
151.20
148.40
150.00
147.09
119,895
May 4, 2026
153.00
153.00
147.80
147.80
144.93
70,142
Apr 30, 2026
150.40
152.00
147.70
151.80
148.85
29,803
Apr 29, 2026
153.60
153.70
149.90
150.40
147.48
45,678
Apr 28, 2026
154.00
155.50
152.10
152.90
149.93
85,732
Apr 27, 2026
156.70
157.30
153.90
153.90
150.91
55,146
Apr 24, 2026
158.00
159.10
156.00
156.90
153.85
44,767
Apr 23, 2026
158.00
159.60
157.10
157.10
154.05
166,619
Apr 22, 2026
160.40
160.80
158.10
158.50
155.42
46,206
Apr 21, 2026
160.00
161.50
158.30
160.40
157.28
108,834
Apr 20, 2026
162.60
164.50
162.60
163.10
159.93
51,090
Apr 17, 2026
161.50
166.80
161.50
165.60
162.38
57,418
Apr 16, 2026
159.50
161.80
159.20
161.40
158.26
65,828
Apr 15, 2026
159.60
162.40
158.30
158.90
155.81
41,405
Apr 14, 2026
159.00
161.90
157.50
159.60
156.50
90,699
Apr 13, 2026
159.60
159.60
154.30
158.20
155.13
195,706
Apr 10, 2026
159.60
164.90
159.00
161.70
158.56
59,205
Apr 9, 2026
160.70
161.30
157.60
159.60
156.50
204,056
Apr 8, 2026
157.10
162.70
157.00
161.80
158.66
77,861
Apr 7, 2026
152.70
156.30
151.60
152.30
149.34
64,144
Apr 2, 2026
153.60
154.90
152.70
152.70
149.73
148,720
Apr 1, 2026
156.10
157.50
153.90
156.80
153.75
48,467
Mar 31, 2026
151.70
153.70
150.60
152.50
149.54
57,497
Mar 30, 2026
148.50
152.20
144.10
151.20
148.26
127,549
Mar 27, 2026
153.10
153.50
150.60
150.70
147.77
62,661
Mar 26, 2026
154.40
155.05
150.90
153.50
150.52
79,178
Mar 25, 2026
150.00
155.50
150.00
154.90
151.89
162,611
Mar 24, 2026
148.70
149.90
146.70
149.50
146.60
60,071
Mar 23, 2026
142.60
151.20
139.70
147.70
144.83
124,877
Mar 20, 2026
148.50
150.30
145.30
145.90
143.07
96,134
Mar 19, 2026
149.20
149.70
146.60
147.60
144.73
98,559
Mar 18, 2026
152.70
153.60
150.10
150.10
147.18
54,175
Mar 17, 2026
154.10
154.10
151.10
151.70
148.75
71,049
Mar 16, 2026
155.60
155.70
151.80
154.30
151.30
101,671
Mar 13, 2026
164.90
164.90
153.60
154.00
151.01
109,804
Mar 12, 2026
162.00
162.00
159.00
160.50
157.38
97,856
Mar 11, 2026
161.70
165.40
159.60
161.80
158.66
75,417
Mar 10, 2026
161.70
164.90
161.40
161.60
158.46
82,837
Mar 9, 2026
161.00
161.10
157.50
159.50
156.40
227,132
Mar 6, 2026
164.40
165.70
161.50
162.70
159.54
182,414
Mar 5, 2026
164.00
166.20
161.50
163.20
160.03
257,424
Mar 4, 2026
166.00
167.10
163.50
165.00
161.79
152,178
Mar 3, 2026
167.40
168.30
162.40
165.30
162.09
122,262
Mar 2, 2026
170.10
170.30
167.00
168.70
165.42
120,190
Feb 27, 2026
175.50
175.50
171.40
173.00
169.64
393,369
Feb 26, 2026
171.80
175.00
171.40
173.40
170.03
147,176
Feb 25, 2026
173.40
174.50
171.80
171.80
168.46
644,185
Feb 24, 2026
172.50
175.60
171.70
172.80
169.44
128,691
Feb 23, 2026
173.70
174.30
170.20
172.50
169.15
78,039
Feb 20, 2026
174.10
176.60
173.10
174.30
170.91
143,669
Feb 19, 2026
171.60
174.30
170.40
174.10
170.72
68,179
Feb 18, 2026
172.50
175.00
171.50
171.80
168.46
77,514
Feb 17, 2026
173.60
173.90
170.60
173.00
169.64
63,023
Feb 16, 2026
172.00
176.30
171.40
174.00
170.62
340,235
Feb 13, 2026
180.80
180.80
170.00
171.00
167.68
551,061
Feb 12, 2026
187.80
192.00
178.50
181.00
177.48
331,250
Feb 11, 2026
195.80
195.80
191.40
193.30
189.54
131,185
Feb 10, 2026
194.70
197.00
194.60
195.80
192.00
34,946
Feb 9, 2026
195.90
197.60
193.20
194.70
190.92
37,887
Feb 6, 2026
190.60
195.90
190.00
195.90
192.09
49,739
Feb 5, 2026
195.50
196.50
190.40
191.80
188.07
60,575
Feb 4, 2026
190.80
197.00
190.80
195.90
192.09
47,598
Feb 3, 2026
188.30
191.80
187.50
191.10
187.39
59,573
Feb 2, 2026
185.10
188.40
183.20
187.60
183.95
56,167
Jan 30, 2026
187.80
188.60
186.50
187.20
183.56
54,119
Jan 29, 2026
188.90
189.50
187.80
189.00
185.33
45,820
Jan 28, 2026
190.80
191.10
187.90
188.40
184.74
42,743
Jan 27, 2026
193.80
193.80
190.80
190.80
187.09
91,838
Jan 26, 2026
190.40
194.00
189.10
192.60
188.86
60,532
Jan 23, 2026
191.00
191.70
189.50
190.40
186.70
127,338
Jan 22, 2026
187.70
192.00
186.90
190.50
186.80
404,890
Jan 21, 2026
185.00
187.10
183.00
185.30
181.70
81,968
Jan 20, 2026
189.70
189.80
185.00
185.20
181.60
121,057
Jan 19, 2026
192.60
194.00
189.60
190.70
186.99
64,776
Jan 16, 2026
200.00
200.00
196.00
198.00
194.15
58,135
Jan 15, 2026
199.70
202.20
199.50
200.00
196.11
63,909
Jan 14, 2026
199.40
200.60
197.50
200.00
196.11
59,349
Jan 13, 2026
204.80
205.20
197.20
200.00
196.11
86,841
Jan 12, 2026
206.00
208.80
203.80
204.60
200.62
34,832
Jan 9, 2026
202.40
207.80
202.20
206.80
202.78
44,367
Jan 8, 2026
207.00
207.80
202.40
203.40
199.45
74,978
Jan 7, 2026
207.60
210.00
205.80
207.60
203.57
59,920
Jan 5, 2026
205.60
206.20
203.00
204.00
200.04
17,293
Jan 2, 2026
209.20
209.20
203.20
205.60
201.61
32,088
Dec 30, 2025
208.60
208.60
206.40
208.40
204.35
29,557
Dec 29, 2025
207.20
210.00
207.00
208.60
204.55
34,188
Dec 23, 2025
204.20
209.20
203.80
207.20
203.17
35,362
Dec 22, 2025
206.80
207.80
203.60
204.80
200.82
32,316
Dec 19, 2025
205.00
206.60
203.00
206.60
202.59
177,773
Dec 18, 2025
203.00
206.20
202.20
206.20
202.19
19,872
Dec 17, 2025
204.40
207.40
202.00
203.20
199.25
45,404
Dec 16, 2025
204.00
205.40
201.40
204.80
200.82
84,714
Dec 15, 2025
209.00
209.40
204.00
205.20
201.21
46,927
Dec 12, 2025
208.80
212.40
208.40
208.60
204.55
118,039
Dec 11, 2025
204.00
208.60
203.60
208.40
204.35
527,069
Dec 10, 2025
206.00
207.20
203.80
206.40
202.39
45,680
Dec 9, 2025
205.80
206.80
204.20
206.40
202.39
252,672
Dec 8, 2025
211.40
211.40
204.00
204.80
200.82
52,320
Dec 5, 2025
209.40
211.80
207.60
207.80
203.76
46,676
Dec 4, 2025
203.20
210.40
203.00
209.60
205.53
57,763
Dec 3, 2025
205.80
208.20
200.00
200.00
196.11
207,448
Dec 2, 2025
207.20
207.20
205.00
206.00
202.00
59,767
Dec 1, 2025
208.00
208.00
203.40
207.40
203.37
24,087
Nov 28, 2025
207.80
209.20
206.80
208.60
204.55
64,685
Nov 27, 2025
203.00
209.20
203.00
209.00
204.94
48,263
Nov 26, 2025
208.60
210.20
200.00
203.00
199.06
251,418
Nov 25, 2025
201.20
208.80
199.40
208.40
204.35
44,148
Nov 24, 2025
199.60
201.40
197.60
201.40
197.49
59,501
Nov 21, 2025
202.40
202.80
198.00
198.10
194.25
74,440
Nov 20, 2025
208.00
208.40
203.20
203.20
199.25
60,959
Nov 19, 2025
204.80
206.80
204.40
205.60
201.61
57,776
Nov 18, 2025
207.00
208.00
203.40
205.00
201.02
53,312
Nov 17, 2025
212.60
213.60
209.00
210.00
205.92
52,977
Nov 14, 2025
214.40
215.00
209.60
212.40
208.27
42,228
Nov 13, 2025
220.00
221.20
215.00
215.00
210.82
96,172
Nov 12, 2025
218.80
221.00
218.40
220.00
215.73
127,502
Nov 11, 2025
216.20
219.00
216.20
218.60
214.35
47,696
Nov 10, 2025
217.00
220.80
216.40
217.40
213.18
42,942
Nov 7, 2025
220.80
220.80
213.00
217.00
212.78
120,636
Nov 6, 2025
219.20
220.60
216.60
217.60
213.37
49,509
Nov 5, 2025
220.00
224.00
219.00
219.40
215.14
73,957
Nov 4, 2025
225.60
225.60
220.00
221.80
217.49
309,149
Nov 3, 2025
227.40
228.40
223.80
226.00
221.61
69,136
Oct 31, 2025
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
231.00
231.20
227.20
227.60
223.18
20,665
Oct 30, 2025
234.00
235.20
231.80
233.00
225.83
57,548
