Stockholm - Delayed Quote SEK

Lindab International AB (publ) (LIAB.ST)

Compare
206.40
-10.80
(-4.97%)
At close: January 10 at 5:29:58 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 217.20 217.60 206.40 206.40 206.40 177,648
Jan 9, 2025 221.20 221.20 215.40 217.20 217.20 58,259
Jan 8, 2025 224.20 226.20 221.20 221.20 221.20 79,494
Jan 7, 2025 228.80 232.40 224.20 224.60 224.60 79,314
Jan 3, 2025 230.80 231.00 228.00 228.20 228.20 51,584
Jan 2, 2025 228.20 233.20 228.20 231.00 231.00 32,029
Dec 30, 2024 227.40 230.00 226.20 229.20 229.20 76,882
Dec 27, 2024 226.80 229.20 226.40 228.20 228.20 32,829
Dec 23, 2024 227.00 228.20 224.40 226.40 226.40 33,343
Dec 20, 2024 225.60 227.80 223.00 227.00 227.00 77,827
Dec 19, 2024 231.20 233.20 225.20 225.40 225.40 115,929
Dec 18, 2024 233.20 238.60 232.60 234.20 234.20 74,417
Dec 17, 2024 235.20 235.40 232.40 233.40 233.40 60,268
Dec 16, 2024 234.60 235.40 232.40 235.00 235.00 37,773
Dec 13, 2024 239.60 243.20 234.60 234.60 234.60 74,383
Dec 12, 2024 234.60 239.80 234.60 238.40 238.40 84,303
Dec 11, 2024 233.60 235.40 232.00 234.00 234.00 36,210
Dec 10, 2024 234.40 235.60 232.00 233.60 233.60 47,042
Dec 9, 2024 237.40 239.20 234.60 234.80 234.80 65,896
Dec 6, 2024 232.60 237.80 232.20 236.80 236.80 46,486
Dec 5, 2024 237.60 237.80 232.20 232.60 232.60 60,268
Dec 4, 2024 230.80 238.00 230.40 238.00 238.00 115,465
Dec 3, 2024 228.80 232.60 227.40 231.00 231.00 77,038
Dec 2, 2024 227.60 230.60 226.20 228.40 228.40 195,178
Nov 29, 2024 227.80 228.60 224.40 227.60 227.60 106,472
Nov 28, 2024 230.00 231.80 226.20 228.00 228.00 77,805
Nov 27, 2024 234.00 235.80 220.60 228.40 228.40 143,842
Nov 26, 2024 235.40 236.40 233.40 234.40 234.40 116,063
Nov 25, 2024 232.80 236.80 232.80 236.20 236.20 116,636
Nov 22, 2024 228.20 233.60 224.80 233.00 233.00 74,424
Nov 21, 2024 223.20 228.40 222.60 228.00 228.00 122,989
Nov 20, 2024 226.80 229.40 222.60 222.60 222.60 69,764
Nov 19, 2024 226.20 229.00 222.40 226.80 226.80 54,933
Nov 18, 2024 226.60 228.00 225.00 226.20 226.20 49,330
Nov 15, 2024 231.40 232.00 226.60 226.60 226.60 48,593
Nov 14, 2024 229.80 232.60 228.80 231.20 231.20 94,336
Nov 13, 2024 230.60 232.40 227.00 229.40 229.40 91,132
Nov 12, 2024 236.00 237.20 230.80 231.20 231.20 132,160
Nov 11, 2024 231.00 240.60 231.00 236.20 236.20 135,196
Nov 8, 2024 226.40 228.40 224.60 226.20 226.20 69,339
Nov 7, 2024 221.60 228.80 221.60 226.80 226.80 96,970
Nov 6, 2024 223.80 229.60 221.60 221.60 221.60 157,831
Nov 5, 2024 226.00 226.80 223.00 223.00 223.00 61,176
Nov 4, 2024 223.00 227.00 223.00 226.00 226.00 112,065
Nov 1, 2024 223.20 225.20 219.00 222.60 222.60 61,648
Oct 31, 2024 2.70 Dividend
Oct 31, 2024 223.00 226.60 222.20 223.20 223.20 296,638
Oct 30, 2024 227.00 228.20 224.20 227.00 224.30 614,218
Oct 29, 2024 232.60 232.80 226.00 227.40 224.70 134,887
Oct 28, 2024 215.60 233.60 215.20 231.60 228.85 193,879
Oct 25, 2024 232.00 233.20 214.60 215.60 213.04 481,740
Oct 24, 2024 241.60 244.40 231.00 233.00 230.23 435,988
Oct 23, 2024 265.00 267.80 263.00 264.40 261.26 51,174
Oct 22, 2024 262.00 266.60 258.00 266.00 262.84 108,195
Oct 21, 2024 265.60 268.20 264.00 264.00 260.86 63,206
Oct 18, 2024 270.00 271.60 267.20 268.20 265.01 44,591
Oct 17, 2024 272.00 273.00 268.40 270.40 267.18 58,093
Oct 16, 2024 276.60 276.60 270.40 272.20 268.96 77,536
Oct 15, 2024 277.40 279.00 274.40 276.60 273.31 42,627
Oct 14, 2024 272.40 277.40 271.40 277.40 274.10 37,714
Oct 11, 2024 269.60 275.40 269.20 272.60 269.36 33,897
Oct 10, 2024 272.20 272.40 263.60 269.60 266.39 122,206
Oct 9, 2024 274.80 275.80 270.60 275.80 272.52 94,566
Oct 8, 2024 275.00 277.40 273.40 275.20 271.93 64,660
Oct 7, 2024 275.00 281.80 274.40 276.80 273.51 44,427
Oct 4, 2024 278.00 282.20 276.60 277.80 274.50 38,385
Oct 3, 2024 278.40 279.60 276.80 278.20 274.89 226,592
Oct 2, 2024 283.00 283.00 277.80 279.20 275.88 26,133
Oct 1, 2024 284.40 286.60 277.60 280.60 277.26 38,052
Sep 30, 2024 288.00 288.20 282.60 283.60 280.23 49,239
Sep 27, 2024 290.00 292.20 285.40 288.00 284.57 76,762
Sep 26, 2024 286.00 292.40 284.40 290.00 286.55 65,537
Sep 25, 2024 282.00 286.60 282.00 284.60 281.21 59,189
Sep 24, 2024 280.00 283.80 279.40 282.00 278.65 54,254
Sep 23, 2024 280.00 282.60 277.20 279.20 275.88 209,367
Sep 20, 2024 274.60 281.80 271.00 279.80 276.47 216,819
Sep 19, 2024 268.00 276.20 267.60 275.00 271.73 58,535
Sep 18, 2024 266.20 267.00 262.80 266.60 263.43 131,081
Sep 17, 2024 265.00 267.40 264.40 266.20 263.03 87,602
Sep 16, 2024 267.40 267.60 263.80 265.00 261.85 56,634
Sep 13, 2024 267.00 267.40 263.20 267.40 264.22 77,861
Sep 12, 2024 263.20 268.20 262.20 264.00 260.86 59,954
Sep 11, 2024 269.60 270.80 259.40 260.00 256.91 100,648
Sep 10, 2024 262.00 268.20 261.60 267.60 264.42 168,766
Sep 9, 2024 254.00 264.00 253.60 262.00 258.88 82,190
Sep 6, 2024 257.80 259.60 253.80 254.20 251.18 192,316
Sep 5, 2024 261.00 261.20 256.60 258.00 254.93 432,978
Sep 4, 2024 261.40 263.80 254.00 262.00 258.88 38,932
Sep 3, 2024 268.00 268.00 260.20 261.60 258.49 26,342
Sep 2, 2024 267.00 267.00 259.60 264.00 260.86 330,338
Aug 30, 2024 263.00 267.40 263.00 267.00 263.82 82,012
Aug 29, 2024 258.80 263.20 256.40 262.00 258.88 37,848
Aug 28, 2024 261.00 263.40 258.80 258.80 255.72 48,264
Aug 27, 2024 259.20 261.60 258.60 261.00 257.90 171,474
Aug 26, 2024 260.00 260.20 255.40 259.20 256.12 36,583
Aug 23, 2024 250.60 258.80 250.60 258.20 255.13 34,090
Aug 22, 2024 251.60 255.80 250.60 251.80 248.81 29,568
Aug 21, 2024 252.00 255.00 250.20 251.60 248.61 21,345
Aug 20, 2024 253.60 254.40 251.00 252.20 249.20 33,181
Aug 19, 2024 251.80 252.60 248.80 251.80 248.81 36,621
Aug 16, 2024 254.80 255.40 250.40 251.60 248.61 57,761
Aug 15, 2024 250.60 254.80 248.60 254.20 251.18 40,724
Aug 14, 2024 251.20 252.60 247.00 250.60 247.62 26,089
Aug 13, 2024 247.80 250.40 246.20 250.00 247.03 32,550
Aug 12, 2024 254.20 255.00 246.40 247.80 244.85 76,111
Aug 9, 2024 251.00 255.60 251.00 252.00 249.00 37,358
Aug 8, 2024 250.00 251.00 245.60 249.80 246.83 45,641
Aug 7, 2024 246.80 253.40 246.80 251.40 248.41 80,651
Aug 6, 2024 248.00 252.00 240.60 245.40 242.48 72,622
Aug 5, 2024 230.00 248.00 230.00 245.00 242.09 140,779
Aug 2, 2024 254.80 257.20 250.80 252.20 249.20 73,992
Aug 1, 2024 265.00 265.80 257.60 257.60 254.54 42,987
Jul 31, 2024 270.00 270.00 265.00 265.00 261.85 40,310
Jul 30, 2024 263.40 267.80 262.00 264.40 261.26 49,667
Jul 29, 2024 261.60 265.00 261.40 263.60 260.46 56,028
Jul 26, 2024 253.40 260.80 253.40 260.00 256.91 68,029
Jul 25, 2024 256.00 256.20 250.20 255.80 252.76 91,777
Jul 24, 2024 259.40 260.40 258.00 258.60 255.52 45,724
Jul 23, 2024 262.20 263.20 259.60 260.20 257.11 48,036
Jul 22, 2024 262.20 264.00 257.80 261.20 258.09 121,133
Jul 19, 2024 254.00 263.60 254.00 262.00 258.88 133,963
Jul 18, 2024 247.20 251.80 244.20 250.60 247.62 74,164
Jul 17, 2024 249.40 249.40 243.80 246.40 243.47 50,279
Jul 16, 2024 246.80 249.80 244.00 249.60 246.63 90,179
Jul 15, 2024 243.40 249.60 243.00 245.40 242.48 72,485
Jul 12, 2024 232.60 246.20 232.60 245.20 242.28 77,188
Jul 11, 2024 227.60 234.80 225.60 232.60 229.83 96,341
Jul 10, 2024 227.20 228.00 224.40 225.60 222.92 48,449
Jul 9, 2024 228.20 229.60 226.40 227.20 224.50 40,694
Jul 8, 2024 228.00 229.80 225.80 228.20 225.49 39,088
Jul 5, 2024 226.80 230.80 226.60 227.80 225.09 44,094
Jul 4, 2024 228.60 230.60 226.80 226.80 224.10 34,003
Jul 3, 2024 228.60 229.60 226.40 228.40 225.68 36,328
Jul 2, 2024 226.60 229.40 224.80 228.60 225.88 45,689
Jul 1, 2024 230.00 230.20 225.00 227.80 225.09 78,943
Jun 28, 2024 229.60 230.80 225.20 226.80 224.10 68,337
Jun 27, 2024 229.40 230.60 226.00 230.60 227.86 154,494
Jun 26, 2024 231.00 231.60 225.80 227.60 224.89 110,273
Jun 25, 2024 237.60 237.60 229.40 231.00 228.25 64,737
Jun 24, 2024 239.00 239.00 234.80 237.60 234.77 57,411
Jun 20, 2024 235.40 239.60 235.40 238.60 235.76 79,403
Jun 19, 2024 236.80 239.40 234.00 235.40 232.60 59,571
Jun 18, 2024 238.00 240.40 235.00 236.00 233.19 78,958
Jun 17, 2024 241.20 241.60 233.60 237.60 234.77 99,797
Jun 14, 2024 244.00 245.40 239.60 241.60 238.73 136,655
Jun 13, 2024 243.00 248.20 241.40 243.00 240.11 108,407
Jun 12, 2024 235.60 241.80 234.60 240.80 237.94 415,550
Jun 11, 2024 234.80 236.40 233.00 235.40 232.60 111,847
Jun 10, 2024 234.00 237.40 232.20 234.80 232.01 82,367
Jun 7, 2024 238.60 238.80 234.60 234.80 232.01 138,769
Jun 5, 2024 235.40 238.60 234.20 238.60 235.76 113,959
Jun 4, 2024 234.60 236.60 232.00 235.00 232.20 278,717
Jun 3, 2024 236.20 238.20 231.00 235.60 232.80 387,995
May 31, 2024 223.00 239.80 220.80 239.80 236.95 1,527,831
May 30, 2024 219.00 224.60 218.60 223.20 220.55 92,073
May 29, 2024 225.80 228.00 220.40 220.40 217.78 128,915
May 28, 2024 225.60 229.60 225.40 225.40 222.72 181,573
May 27, 2024 222.80 227.00 222.20 225.60 222.92 61,087
May 24, 2024 221.40 223.00 219.80 223.00 220.35 54,923
May 23, 2024 220.00 224.40 219.80 221.40 218.77 62,525
May 22, 2024 218.60 223.00 217.20 219.20 216.59 123,345
May 21, 2024 220.00 223.60 218.40 218.60 216.00 67,714
May 20, 2024 224.20 228.60 217.20 220.00 217.38 147,079
May 17, 2024 220.60 224.80 220.20 224.20 221.53 88,105
May 16, 2024 219.40 221.60 218.00 221.00 218.37 135,281
May 15, 2024 2.70 Dividend
May 15, 2024 216.60 219.40 214.60 218.40 215.80 138,244
May 14, 2024 213.80 219.40 213.80 216.60 211.36 80,472
May 13, 2024 215.00 217.20 212.80 215.00 209.79 104,134
May 10, 2024 211.40 218.20 211.40 214.20 209.01 151,457
May 8, 2024 211.00 213.20 210.20 210.80 205.70 90,262
May 7, 2024 212.60 214.60 210.20 213.40 208.23 98,466
May 6, 2024 212.40 213.40 206.80 212.80 207.65 234,271
May 3, 2024 198.60 214.00 198.00 210.40 205.31 584,063
May 2, 2024 223.20 223.20 216.00 216.20 210.97 71,417
Apr 30, 2024 218.80 223.20 218.20 223.20 217.80 79,258
Apr 29, 2024 215.80 218.60 213.80 218.60 213.31 53,275
Apr 26, 2024 211.60 216.20 211.60 215.40 210.18 98,839
Apr 25, 2024 215.40 216.80 208.40 210.60 205.50 79,630
Apr 24, 2024 213.60 217.00 211.80 215.40 210.18 378,461
Apr 23, 2024 218.40 218.60 212.00 213.00 207.84 83,934
Apr 22, 2024 216.00 218.20 214.20 217.60 212.33 66,834
Apr 19, 2024 212.00 216.00 211.40 215.00 209.79 44,539
Apr 18, 2024 217.80 218.60 213.00 216.00 210.77 175,942
Apr 17, 2024 217.40 221.20 217.20 217.20 211.94 55,205
Apr 16, 2024 228.00 228.00 217.40 217.40 212.14 123,904
Apr 15, 2024 228.00 232.40 228.00 230.40 224.82 153,800
Apr 12, 2024 231.00 234.60 228.00 228.80 223.26 192,608
Apr 11, 2024 230.40 231.80 225.60 230.00 224.43 252,249
Apr 10, 2024 227.80 233.60 227.80 231.20 225.60 94,886
Apr 9, 2024 231.00 231.00 227.00 227.80 222.28 77,557
Apr 8, 2024 230.00 232.40 229.00 231.40 225.80 98,297
Apr 5, 2024 225.60 230.80 225.20 230.40 224.82 70,858
Apr 4, 2024 232.00 232.00 229.00 230.20 224.63 59,986
Apr 3, 2024 232.00 233.20 224.80 232.00 226.38 790,039
Apr 2, 2024 230.00 233.60 227.40 229.80 224.24 148,248
Mar 28, 2024 224.60 231.20 224.60 230.00 224.43 98,445
Mar 27, 2024 233.40 235.60 219.40 224.60 219.16 538,965
Mar 26, 2024 230.60 236.40 228.60 233.40 227.75 118,869
Mar 25, 2024 226.80 230.60 224.80 230.60 225.02 80,531
Mar 22, 2024 229.00 231.20 226.00 226.80 221.31 73,744
Mar 21, 2024 224.20 229.80 224.20 229.00 223.46 294,793
Mar 20, 2024 223.00 226.40 221.60 223.80 218.38 71,445
Mar 19, 2024 219.80 224.20 218.80 223.00 217.60 72,809
Mar 18, 2024 221.00 224.20 219.60 219.80 214.48 204,902
Mar 15, 2024 220.80 223.40 217.00 221.20 215.84 90,718
Mar 14, 2024 220.00 221.40 217.80 220.00 214.67 122,915
Mar 13, 2024 218.00 221.60 214.00 219.80 214.48 108,938
Mar 12, 2024 212.40 218.40 211.40 218.00 212.72 74,983
Mar 11, 2024 213.20 213.20 208.60 211.00 205.89 39,738
Mar 8, 2024 211.40 216.00 210.60 214.20 209.01 101,940
Mar 7, 2024 213.60 213.60 207.60 212.00 206.87 74,156
Mar 6, 2024 208.60 214.00 206.60 213.60 208.43 180,165
Mar 5, 2024 215.40 218.60 208.80 208.80 203.74 114,464
Mar 4, 2024 219.20 220.00 217.00 217.60 212.33 38,099
Mar 1, 2024 218.00 220.20 214.40 219.20 213.89 35,134
Feb 29, 2024 218.20 219.40 217.00 217.20 211.94 115,304
Feb 28, 2024 216.00 218.20 215.60 218.20 212.92 55,440
Feb 27, 2024 216.60 218.00 215.60 216.40 211.16 56,419
Feb 26, 2024 218.60 219.20 214.20 216.60 211.36 132,516
Feb 23, 2024 218.60 219.20 216.60 218.60 213.31 68,489
Feb 22, 2024 220.00 221.40 214.40 218.60 213.31 90,573
Feb 21, 2024 216.20 217.00 214.80 217.00 211.75 51,732
Feb 20, 2024 216.80 217.00 213.80 216.20 210.97 81,577
Feb 19, 2024 217.40 218.40 214.80 216.80 211.55 39,367
Feb 16, 2024 218.60 219.40 216.20 219.40 214.09 139,756
Feb 15, 2024 214.00 216.20 211.80 216.20 210.97 141,155
Feb 14, 2024 211.40 213.60 210.60 213.40 208.23 90,657
Feb 13, 2024 212.40 214.00 208.00 211.40 206.28 364,512
Feb 12, 2024 212.00 215.00 210.80 212.40 207.26 232,231
Feb 9, 2024 212.00 214.00 210.00 211.20 206.09 172,612
Feb 8, 2024 205.00 211.80 204.60 211.00 205.89 210,072
Feb 7, 2024 192.40 204.40 191.20 203.40 198.48 153,784
Feb 6, 2024 198.20 199.40 193.80 198.50 193.69 67,537
Feb 5, 2024 200.60 201.60 197.80 198.20 193.40 293,197
Feb 2, 2024 203.60 203.60 199.60 200.60 195.74 86,280
Feb 1, 2024 198.50 203.20 197.10 200.40 195.55 111,298
Jan 31, 2024 195.80 199.90 194.70 198.50 193.69 103,606
Jan 30, 2024 192.20 195.70 192.20 195.30 190.57 135,292
Jan 29, 2024 192.10 192.60 188.00 192.20 187.55 80,500
Jan 26, 2024 193.40 193.50 190.00 192.10 187.45 55,682
Jan 25, 2024 191.50 193.50 190.60 192.40 187.74 79,540
Jan 24, 2024 189.20 192.30 189.20 191.10 186.47 291,321
Jan 23, 2024 187.30 190.10 185.80 188.40 183.84 102,525
Jan 22, 2024 185.50 187.30 184.70 187.20 182.67 99,106
Jan 19, 2024 186.00 186.00 182.20 183.80 179.35 210,438
Jan 18, 2024 184.20 185.20 183.10 183.90 179.45 122,793
Jan 17, 2024 186.00 186.00 182.30 184.20 179.74 63,161
Jan 16, 2024 183.20 186.80 182.10 186.70 182.18 74,682
Jan 15, 2024 186.90 186.90 184.30 184.60 180.13 54,273
Jan 12, 2024 185.50 188.40 185.40 187.40 182.86 83,173
Jan 11, 2024 192.10 193.30 181.60 186.20 181.69 411,687
Jan 10, 2024 194.70 195.60 193.70 194.70 189.99 52,437

Related Tickers

INWI.ST Inwido AB (publ)
179.50
-1.27%
 
NWG.ST Nordic Waterproofing Holding AB (publ)
176.20
-0.68%
 
FORN.SW Forbo Holding AG
751.00
-0.27%
 
BEAN.SW BELIMO Holding AG
604.50
-1.95%
 
SWTQ.SW Schweiter Technologies AG
414.50
-0.60%
 
DOKA.SW dormakaba Holding AG
645.00
-0.77%
 
ALU.L The Alumasc Group plc
302.50
-1.31%
 
GEBN.SW Geberit AG
496.60
-1.23%
 
NIBE-B.ST NIBE Industrier AB (publ)
38.45
-5.41%
 
ASPN Aspen Aerogels, Inc.
12.54
-4.71%