Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 90.300 | 91.600 | 85.400 | 87.300 | 87.300 | 338,043 |
| 2024-05-27 | 84.600 | 84.700 | 81.100 | 81.300 | 81.300 | 34,419 |
| 2024-05-24 | 83.500 | 84.700 | 81.000 | 84.600 | 84.600 | 30,646 |
| 2024-05-23 | 81.400 | 84.000 | 80.900 | 83.500 | 83.500 | 36,615 |
| 2024-05-22 | 81.400 | 81.800 | 80.500 | 81.100 | 81.100 | 30,569 |
| 2024-05-21 | 77.800 | 81.900 | 77.800 | 81.500 | 81.500 | 37,370 |
| 2024-05-20 | 78.200 | 79.300 | 77.200 | 77.700 | 77.700 | 58,991 |
| 2024-05-17 | 78.900 | 79.700 | 77.700 | 78.000 | 78.000 | 31,178 |
| 2024-05-16 | 79.200 | 80.000 | 78.000 | 78.900 | 78.900 | 31,656 |
| 2024-05-15 | 77.600 | 79.500 | 76.900 | 79.200 | 79.200 | 70,078 |
| 2024-05-14 | 77.900 | 78.900 | 76.400 | 77.200 | 77.200 | 71,583 |
| 2024-05-13 | 74.300 | 78.600 | 74.100 | 78.600 | 78.600 | 88,541 |
| 2024-05-10 | 70.300 | 74.900 | 70.300 | 73.700 | 73.700 | 59,946 |
| 2024-05-08 | 70.200 | 72.500 | 69.700 | 70.000 | 70.000 | 52,141 |
| 2024-05-07 | 69.800 | 71.900 | 69.400 | 70.100 | 70.100 | 90,371 |
| 2024-05-06 | 69.000 | 71.400 | 68.200 | 69.300 | 69.300 | 163,018 |
| 2024-05-03 | 66.900 | 69.800 | 66.900 | 68.000 | 68.000 | 57,499 |
| 2024-05-02 | 69.000 | 69.000 | 66.400 | 66.500 | 66.500 | 24,981 |
| 2024-04-30 | 68.500 | 69.000 | 68.400 | 68.600 | 68.600 | 8,791 |
| 2024-04-29 | 66.000 | 68.600 | 65.900 | 68.500 | 68.500 | 35,534 |
| 2024-04-26 | 65.300 | 66.200 | 65.100 | 65.900 | 65.900 | 25,867 |
| 2024-04-25 | 65.100 | 66.300 | 64.500 | 65.100 | 65.100 | 26,676 |
| 2024-04-24 | 65.000 | 66.000 | 64.700 | 65.000 | 65.000 | 43,867 |
| 2024-04-23 | 65.000 | 66.000 | 64.500 | 65.000 | 65.000 | 28,403 |
| 2024-04-22 | 64.200 | 65.400 | 63.400 | 65.000 | 65.000 | 38,207 |
| 2024-04-19 | 64.000 | 64.200 | 63.200 | 63.900 | 63.900 | 46,366 |
| 2024-04-18 | 63.700 | 65.600 | 63.400 | 63.900 | 63.900 | 46,577 |
| 2024-04-17 | 63.000 | 63.800 | 61.500 | 63.500 | 63.500 | 81,484 |
| 2024-04-16 | 60.100 | 61.300 | 59.700 | 61.300 | 61.300 | 12,901 |
| 2024-04-15 | 62.400 | 62.400 | 60.500 | 60.900 | 60.900 | 23,183 |
| 2024-04-12 | 63.400 | 63.400 | 61.900 | 61.900 | 61.900 | 9,398 |
| 2024-04-11 | 62.300 | 62.800 | 61.700 | 62.300 | 62.300 | 8,024 |
| 2024-04-10 | 62.400 | 63.000 | 61.700 | 62.300 | 62.300 | 12,527 |
| 2024-04-09 | 62.500 | 62.600 | 61.800 | 62.100 | 62.100 | 65,858 |
| 2024-04-08 | 61.800 | 62.700 | 61.800 | 62.000 | 62.000 | 56,885 |
| 2024-04-05 | 63.000 | 63.200 | 61.100 | 61.700 | 61.700 | 38,281 |
| 2024-04-04 | 62.300 | 63.100 | 62.200 | 62.900 | 62.900 | 44,378 |
| 2024-04-03 | 62.200 | 62.700 | 61.800 | 62.300 | 62.300 | 15,116 |
| 2024-04-02 | 62.600 | 63.100 | 61.600 | 62.200 | 62.200 | 13,990 |
| 2024-03-28 | 62.000 | 63.000 | 61.800 | 62.600 | 62.600 | 14,012 |
| 2024-03-27 | 61.800 | 63.100 | 61.800 | 62.000 | 62.000 | 24,626 |
| 2024-03-26 | 62.200 | 62.500 | 61.600 | 61.800 | 61.800 | 9,816 |
| 2024-03-25 | 62.000 | 62.700 | 60.600 | 61.300 | 61.300 | 92,870 |
| 2024-03-22 | 62.100 | 62.800 | 61.000 | 62.300 | 62.300 | 87,139 |
| 2024-03-21 | 60.600 | 62.100 | 60.300 | 62.100 | 62.100 | 45,986 |
| 2024-03-20 | 60.300 | 61.300 | 60.000 | 60.300 | 60.300 | 54,343 |
| 2024-03-19 | 61.500 | 61.500 | 60.000 | 61.000 | 61.000 | 49,904 |
| 2024-03-18 | 62.500 | 62.500 | 61.000 | 61.500 | 61.500 | 19,134 |
| 2024-03-15 | 63.400 | 63.400 | 61.900 | 62.500 | 62.500 | 25,866 |
| 2024-03-14 | 63.100 | 63.500 | 63.100 | 63.400 | 63.400 | 20,804 |
| 2024-03-13 | 63.600 | 63.800 | 63.000 | 63.100 | 63.100 | 10,261 |
| 2024-03-12 | 64.000 | 64.000 | 63.200 | 63.600 | 63.600 | 18,295 |
| 2024-03-11 | 64.000 | 64.400 | 63.300 | 63.400 | 63.400 | 21,026 |
| 2024-03-08 | 64.200 | 64.900 | 64.000 | 64.000 | 64.000 | 7,135 |
| 2024-03-07 | 63.000 | 66.500 | 63.000 | 64.200 | 64.200 | 26,577 |
| 2024-03-06 | 66.500 | 67.600 | 64.800 | 64.800 | 64.800 | 27,109 |
| 2024-03-05 | 66.400 | 66.900 | 65.600 | 66.000 | 66.000 | 12,507 |
| 2024-03-04 | 66.900 | 67.600 | 66.100 | 66.400 | 66.400 | 20,930 |
| 2024-03-01 | 67.200 | 67.200 | 66.300 | 66.900 | 66.900 | 4,930 |
| 2024-02-29 | 66.500 | 67.300 | 66.300 | 66.500 | 66.500 | 10,945 |
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.