Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 66.300 | 67.300 | 65.400 | 66.500 | 66.500 | 7,295 |
| 2024-02-27 | 66.400 | 67.400 | 66.000 | 66.300 | 66.300 | 12,458 |
| 2024-02-26 | 63.000 | 67.100 | 62.500 | 66.400 | 66.400 | 52,899 |
| 2024-02-23 | 64.600 | 65.000 | 62.900 | 63.600 | 63.600 | 19,101 |
| 2024-02-22 | 65.000 | 66.000 | 64.500 | 65.000 | 65.000 | 7,561 |
| 2024-02-21 | 67.400 | 67.400 | 63.600 | 65.000 | 65.000 | 21,575 |
| 2024-02-20 | 66.500 | 67.800 | 66.500 | 67.700 | 67.700 | 12,429 |
| 2024-02-19 | 64.400 | 66.700 | 64.400 | 66.600 | 66.600 | 7,036 |
| 2024-02-16 | 64.000 | 66.200 | 63.500 | 65.800 | 65.800 | 27,543 |
| 2024-02-15 | 64.700 | 64.700 | 63.000 | 64.000 | 64.000 | 20,665 |
| 2024-02-14 | 64.000 | 64.800 | 63.400 | 64.700 | 64.700 | 19,394 |
| 2024-02-13 | 65.300 | 65.300 | 64.400 | 65.000 | 65.000 | 9,333 |
| 2024-02-12 | 65.600 | 66.000 | 64.900 | 65.300 | 65.300 | 15,307 |
| 2024-02-09 | 65.200 | 66.000 | 65.000 | 65.300 | 65.300 | 36,077 |
| 2024-02-08 | 66.000 | 66.000 | 65.000 | 65.900 | 65.900 | 43,132 |
| 2024-02-07 | 64.100 | 66.000 | 63.800 | 66.000 | 66.000 | 11,854 |
| 2024-02-06 | 64.300 | 65.100 | 63.600 | 64.600 | 64.600 | 6,624 |
| 2024-02-05 | 65.700 | 65.700 | 64.000 | 64.300 | 64.300 | 9,665 |
| 2024-02-02 | 66.300 | 66.300 | 64.800 | 65.700 | 65.700 | 12,716 |
| 2024-02-01 | 67.400 | 67.400 | 65.630 | 66.300 | 66.300 | 13,004 |
| 2024-01-31 | 63.300 | 66.600 | 63.300 | 66.300 | 66.300 | 27,668 |
| 2024-01-30 | 64.200 | 64.300 | 62.880 | 63.300 | 63.300 | 9,623 |
| 2024-01-29 | 63.000 | 64.500 | 61.000 | 64.200 | 64.200 | 34,314 |
| 2024-01-26 | 63.600 | 63.600 | 61.800 | 63.000 | 63.000 | 21,920 |
| 2024-01-25 | 62.400 | 62.700 | 60.900 | 62.600 | 62.600 | 30,810 |
| 2024-01-24 | 60.600 | 60.900 | 59.400 | 60.000 | 60.000 | 40,829 |
| 2024-01-23 | 60.300 | 61.100 | 59.830 | 60.600 | 60.600 | 5,192 |
| 2024-01-22 | 60.900 | 60.900 | 59.800 | 60.300 | 60.300 | 16,137 |
| 2024-01-19 | 62.200 | 62.200 | 60.200 | 60.900 | 60.900 | 5,572 |
| 2024-01-18 | 61.600 | 62.300 | 60.600 | 62.200 | 62.200 | 15,704 |
| 2024-01-17 | 61.600 | 62.600 | 61.000 | 61.600 | 61.600 | 7,302 |
| 2024-01-16 | 62.000 | 63.000 | 61.500 | 62.200 | 62.200 | 7,849 |
| 2024-01-15 | 62.900 | 63.000 | 62.600 | 63.000 | 63.000 | 3,000 |
| 2024-01-12 | 63.700 | 64.900 | 63.400 | 64.200 | 64.200 | 4,481 |
| 2024-01-11 | 64.500 | 65.000 | 62.000 | 64.100 | 64.100 | 13,258 |
| 2024-01-10 | 65.200 | 65.600 | 64.300 | 65.100 | 65.100 | 4,586 |
| 2024-01-09 | 64.900 | 65.900 | 63.700 | 65.400 | 65.400 | 15,914 |
| 2024-01-08 | 63.600 | 65.400 | 63.600 | 65.200 | 65.200 | 12,585 |
| 2024-01-05 | 63.400 | 64.100 | 62.900 | 63.500 | 63.500 | 3,510 |
| 2024-01-04 | 63.400 | 64.200 | 62.600 | 63.400 | 63.400 | 7,163 |
| 2024-01-03 | 64.500 | 64.500 | 62.400 | 63.400 | 63.400 | 8,069 |
| 2024-01-02 | 64.000 | 65.000 | 63.100 | 64.500 | 64.500 | 12,182 |
| 2023-12-29 | 65.000 | 65.500 | 63.500 | 64.600 | 64.600 | 19,085 |
| 2023-12-28 | 65.400 | 67.400 | 63.700 | 64.000 | 64.000 | 26,365 |
| 2023-12-27 | 67.500 | 67.700 | 65.100 | 65.400 | 65.400 | 24,955 |
| 2023-12-22 | 65.500 | 69.400 | 65.100 | 67.500 | 67.500 | 55,137 |
| 2023-12-21 | 63.100 | 65.500 | 63.100 | 65.500 | 65.500 | 73,976 |
| 2023-12-20 | 61.900 | 62.200 | 60.100 | 61.700 | 61.700 | 28,616 |
| 2023-12-19 | 61.400 | 63.400 | 61.400 | 62.000 | 62.000 | 15,196 |
| 2023-12-18 | 61.200 | 61.800 | 59.300 | 61.400 | 61.400 | 25,206 |
| 2023-12-15 | 60.000 | 62.000 | 59.900 | 61.200 | 61.200 | 19,610 |
| 2023-12-14 | 58.900 | 60.600 | 58.800 | 60.000 | 60.000 | 21,868 |
| 2023-12-13 | 57.800 | 59.600 | 57.700 | 58.900 | 58.900 | 10,566 |
| 2023-12-12 | 58.400 | 58.400 | 57.100 | 57.800 | 57.800 | 14,031 |
| 2023-12-11 | 56.700 | 59.300 | 56.200 | 58.400 | 58.400 | 20,274 |
| 2023-12-08 | 55.000 | 57.200 | 54.700 | 57.200 | 57.200 | 15,292 |
| 2023-12-07 | 54.200 | 55.500 | 54.200 | 55.400 | 55.400 | 18,671 |
| 2023-12-06 | 54.600 | 54.700 | 54.000 | 54.200 | 54.200 | 37,858 |
| 2023-12-05 | 53.900 | 54.300 | 53.500 | 54.000 | 54.000 | 32,532 |
| 2023-12-04 | 53.900 | 54.000 | 53.200 | 53.900 | 53.900 | 15,432 |
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.