Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 87.900 | 88.400 | 86.900 | 88.400 | 88.400 | 29,502 |
| 2024-08-21 | 90.000 | 90.000 | 87.100 | 87.900 | 87.900 | 24,538 |
| 2024-08-20 | 90.100 | 91.000 | 88.700 | 89.900 | 89.900 | 12,064 |
| 2024-08-19 | 89.900 | 91.000 | 89.200 | 90.000 | 90.000 | 16,450 |
| 2024-08-16 | 87.700 | 89.800 | 87.300 | 89.300 | 89.300 | 24,691 |
| 2024-08-15 | 86.600 | 88.000 | 85.600 | 87.700 | 87.700 | 19,636 |
| 2024-08-14 | 87.500 | 87.800 | 85.900 | 86.600 | 86.600 | 20,059 |
| 2024-08-13 | 87.700 | 88.500 | 86.200 | 87.500 | 87.500 | 14,745 |
| 2024-08-12 | 88.200 | 90.300 | 87.600 | 87.700 | 87.700 | 37,153 |
| 2024-08-09 | 87.600 | 89.000 | 87.600 | 88.000 | 88.000 | 31,451 |
| 2024-08-08 | 86.900 | 87.800 | 85.400 | 87.500 | 87.500 | 37,982 |
| 2024-08-07 | 87.000 | 89.000 | 86.700 | 87.500 | 87.500 | 24,931 |
| 2024-08-06 | 90.000 | 90.000 | 85.500 | 86.700 | 86.700 | 43,752 |
| 2024-08-05 | 91.000 | 91.000 | 85.100 | 87.000 | 87.000 | 135,626 |
| 2024-08-02 | 98.500 | 98.500 | 92.600 | 94.100 | 94.100 | 64,497 |
| 2024-08-01 | 102.40 | 102.40 | 98.300 | 98.800 | 98.800 | 19,358 |
| 2024-07-31 | 101.20 | 103.40 | 100.40 | 102.40 | 102.40 | 24,820 |
| 2024-07-30 | 100.60 | 101.80 | 99.500 | 101.00 | 101.00 | 20,824 |
| 2024-07-29 | 101.00 | 101.80 | 100.00 | 100.40 | 100.40 | 22,192 |
| 2024-07-26 | 97.000 | 100.80 | 96.800 | 100.80 | 100.80 | 20,089 |
| 2024-07-25 | 96.400 | 96.900 | 94.500 | 96.800 | 96.800 | 25,600 |
| 2024-07-24 | 99.900 | 99.900 | 95.000 | 96.400 | 96.400 | 43,853 |
| 2024-07-23 | 99.400 | 101.40 | 99.000 | 100.20 | 100.20 | 38,953 |
| 2024-07-22 | 102.40 | 103.00 | 99.000 | 99.400 | 99.400 | 37,799 |
| 2024-07-19 | 98.600 | 102.00 | 98.500 | 101.40 | 101.40 | 49,269 |
| 2024-07-18 | 98.900 | 100.00 | 96.800 | 98.500 | 98.500 | 88,761 |
| 2024-07-17 | 95.400 | 98.700 | 95.000 | 96.800 | 96.800 | 63,924 |
| 2024-07-16 | 93.500 | 96.500 | 93.500 | 95.400 | 95.400 | 62,829 |
| 2024-07-15 | 93.100 | 93.800 | 91.900 | 93.400 | 93.400 | 21,992 |
| 2024-07-12 | 91.900 | 93.100 | 90.600 | 93.100 | 93.100 | 16,929 |
| 2024-07-11 | 89.300 | 92.000 | 89.300 | 91.900 | 91.900 | 21,016 |
| 2024-07-10 | 89.700 | 90.200 | 88.700 | 89.500 | 89.500 | 12,644 |
| 2024-07-09 | 89.300 | 90.600 | 89.200 | 89.700 | 89.700 | 11,218 |
| 2024-07-08 | 89.900 | 90.500 | 88.100 | 89.200 | 89.200 | 23,603 |
| 2024-07-05 | 88.500 | 90.500 | 88.000 | 89.900 | 89.900 | 15,687 |
| 2024-07-04 | 88.900 | 90.400 | 88.100 | 88.500 | 88.500 | 14,896 |
| 2024-07-03 | 90.800 | 91.400 | 88.600 | 88.900 | 88.900 | 21,259 |
| 2024-07-02 | 91.400 | 91.400 | 88.000 | 90.800 | 90.800 | 24,643 |
| 2024-07-01 | 91.200 | 91.700 | 89.600 | 91.100 | 91.100 | 16,177 |
| 2024-06-28 | 89.200 | 90.500 | 88.800 | 89.600 | 89.600 | 19,224 |
| 2024-06-27 | 87.000 | 89.600 | 87.000 | 89.200 | 89.200 | 19,281 |
| 2024-06-26 | 86.900 | 88.000 | 86.800 | 86.900 | 86.900 | 29,378 |
| 2024-06-25 | 86.700 | 87.500 | 86.000 | 86.900 | 86.900 | 19,774 |
| 2024-06-24 | 88.000 | 88.300 | 85.300 | 86.700 | 86.700 | 39,862 |
| 2024-06-20 | 84.700 | 89.000 | 84.700 | 88.000 | 88.000 | 42,143 |
| 2024-06-19 | 88.100 | 88.400 | 85.300 | 86.600 | 86.600 | 40,853 |
| 2024-06-18 | 89.100 | 89.900 | 87.100 | 88.100 | 88.100 | 52,087 |
| 2024-06-17 | 92.800 | 93.700 | 87.900 | 89.000 | 89.000 | 60,728 |
| 2024-06-14 | 94.900 | 95.600 | 92.000 | 92.800 | 92.800 | 37,894 |
| 2024-06-13 | 98.000 | 98.000 | 94.800 | 94.800 | 94.800 | 25,901 |
| 2024-06-12 | 93.900 | 98.000 | 92.500 | 97.800 | 97.800 | 51,353 |
| 2024-06-11 | 90.100 | 94.000 | 90.100 | 93.700 | 93.700 | 94,185 |
| 2024-06-10 | 91.200 | 91.300 | 89.300 | 90.100 | 90.100 | 33,954 |
| 2024-06-07 | 90.400 | 93.000 | 89.700 | 92.700 | 92.700 | 65,157 |
| 2024-06-05 | 87.300 | 90.400 | 86.100 | 90.400 | 90.400 | 42,714 |
| 2024-06-04 | 87.000 | 87.700 | 86.000 | 87.000 | 87.000 | 30,597 |
| 2024-06-03 | 89.800 | 89.800 | 84.800 | 85.500 | 85.500 | 81,353 |
| 2024-05-31 | 88.500 | 90.900 | 88.000 | 89.800 | 89.800 | 189,027 |
| 2024-05-30 | 85.300 | 88.000 | 85.000 | 87.500 | 87.500 | 96,064 |
| 2024-05-29 | 87.400 | 88.000 | 84.700 | 85.300 | 85.300 | 77,122 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.