Linc AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	53.900	54.000	53.200	53.900	53.900	15,432
2023-12-01	54.000	54.400	53.300	53.900	53.900	8,773
2023-11-30	54.200	54.200	52.800	54.000	54.000	17,627
2023-11-29	54.300	54.300	53.300	53.900	53.900	10,991
2023-11-28	53.800	53.900	52.200	53.200	53.200	21,613
2023-11-27	54.000	54.200	52.500	53.000	53.000	51,341
2023-11-24	55.000	55.000	53.800	54.200	54.200	60,948
2023-11-23	52.600	53.900	52.600	53.900	53.900	29,533
2023-11-22	53.200	53.600	52.200	52.800	52.800	29,080
2023-11-21	53.800	53.800	52.400	53.000	53.000	37,447
2023-11-20	54.900	54.900	53.100	53.700	53.700	34,501
2023-11-17	54.300	55.800	53.300	54.900	54.900	46,801
2023-11-16	54.200	54.800	53.400	53.600	53.600	18,230
2023-11-15	55.300	55.300	53.300	54.200	54.200	59,932
2023-11-14	56.000	56.000	54.400	54.800	54.800	1,190,564
2023-11-13	56.000	56.000	53.800	55.100	55.100	28,939
2023-11-10	56.600	57.100	54.000	55.000	55.000	36,137
2023-11-09	58.000	58.500	56.100	56.300	56.300	20,422
2023-11-08	58.800	59.400	58.000	58.000	58.000	14,959
2023-11-07	61.500	61.900	58.800	58.800	58.800	27,234
2023-11-06	65.000	65.000	61.300	62.200	62.200	7,611
2023-11-03	62.400	63.100	62.300	63.000	63.000	3,652
2023-11-02	62.000	63.100	62.000	62.400	62.400	7,437
2023-11-01	63.400	63.400	62.000	62.000	62.000	7,941
2023-10-31	61.000	63.400	60.600	63.400	63.400	9,812
2023-10-30	62.000	62.400	60.900	61.000	61.000	9,900
2023-10-27	58.900	62.000	58.900	61.700	61.700	8,460
2023-10-26	61.700	61.700	58.600	58.900	58.900	18,123
2023-10-25	60.000	62.100	59.400	61.700	61.700	25,478
2023-10-24	54.000	59.400	53.900	59.300	59.300	33,765
2023-10-23	54.000	54.300	53.100	53.500	53.500	7,160
2023-10-20	54.200	55.000	53.300	54.000	54.000	13,318
2023-10-19	55.400	55.400	53.900	54.200	54.200	10,651
2023-10-18	57.000	57.500	55.000	55.400	55.400	21,452
2023-10-17	58.300	58.400	57.000	57.000	57.000	12,814
2023-10-16	59.900	59.900	58.300	58.400	58.400	15,955
2023-10-13	61.700	61.700	59.300	60.000	60.000	8,175
2023-10-12	61.200	61.900	61.100	61.700	61.700	3,028
2023-10-11	60.500	61.100	60.200	61.100	61.100	61,704
2023-10-10	60.200	61.200	60.100	60.600	60.600	14,037
2023-10-09	60.800	60.800	59.900	60.200	60.200	7,711
2023-10-06	60.500	61.400	60.200	60.800	60.800	15,237
2023-10-05	61.000	61.000	60.000	60.200	60.200	16,568
2023-10-04	61.500	62.100	60.700	61.000	61.000	15,749
2023-10-03	62.000	62.000	60.800	61.500	61.500	3,390
2023-10-02	61.300	62.000	60.800	62.000	62.000	6,996
2023-09-29	61.200	61.900	61.200	61.300	61.300	13,987
2023-09-28	62.600	62.600	60.700	61.200	61.200	11,779
2023-09-27	61.100	61.300	60.200	61.000	61.000	17,066
2023-09-26	63.100	63.500	59.900	60.700	60.700	21,006
2023-09-25	64.100	64.900	62.300	62.900	62.900	11,775
2023-09-22	65.200	65.400	63.600	64.100	64.100	6,787
2023-09-21	62.500	66.300	62.500	65.200	65.200	123,861
2023-09-20	62.300	63.800	62.100	63.800	63.800	5,384
2023-09-19	63.000	64.710	61.600	61.900	61.900	2,484
2023-09-18	62.100	64.790	62.100	62.600	62.600	7,157
2023-09-15	61.900	62.000	61.000	62.000	62.000	27,302
2023-09-14	61.700	63.500	61.100	61.800	61.800	19,081
2023-09-13	62.700	63.300	61.700	61.700	61.700	11,328
2023-09-12	62.600	63.000	62.100	62.700	62.700	4,018

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.