Linc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	62.400	63.000	61.800	62.900	62.900	12,312
2023-09-08	62.900	63.000	61.700	62.400	62.400	4,775
2023-09-07	62.200	63.000	61.700	62.900	62.900	5,540
2023-09-06	62.600	63.600	62.000	62.200	62.200	7,725
2023-09-05	64.600	65.100	62.800	62.900	62.900	8,731
2023-09-04	63.800	65.800	63.800	65.800	65.800	8,727
2023-09-01	65.900	65.900	64.000	64.700	64.700	11,543
2023-08-31	66.900	67.300	65.000	65.900	65.900	11,776
2023-08-30	69.000	69.000	66.300	66.900	66.900	4,588
2023-08-29	66.500	68.700	64.000	68.400	68.400	6,213
2023-08-28	68.700	68.700	66.000	66.500	66.500	7,405
2023-08-25	69.000	69.000	66.200	67.700	67.700	8,936
2023-08-24	67.100	68.800	66.600	66.900	66.900	4,335
2023-08-23	66.600	68.700	65.200	67.100	67.100	7,923
2023-08-22	65.400	66.700	65.200	66.600	66.600	3,887
2023-08-21	65.000	66.700	63.200	65.400	65.400	11,964
2023-08-18	63.100	66.100	63.100	65.300	65.300	9,485
2023-08-17	65.600	66.400	63.200	63.500	63.500	11,449
2023-08-16	68.000	68.000	66.800	66.800	66.800	3,730
2023-08-15	69.600	69.600	67.800	67.900	67.900	4,752
2023-08-14	72.300	72.300	69.400	69.600	69.600	8,841
2023-08-11	73.000	74.900	72.000	72.300	72.300	10,515
2023-08-10	70.600	72.500	70.600	72.400	72.400	13,154
2023-08-09	66.600	71.400	66.600	70.600	70.600	111,688
2023-08-08	67.100	67.900	65.700	66.500	66.500	7,575
2023-08-07	66.800	67.900	66.400	67.100	67.100	2,755
2023-08-04	68.800	68.800	66.200	66.800	66.800	6,977
2023-08-03	69.800	69.800	67.800	68.500	68.500	8,216
2023-08-02	75.500	75.500	69.800	69.800	69.800	22,917
2023-08-01	70.100	74.000	70.100	73.400	73.400	30,571
2023-07-31	67.900	71.900	66.700	70.100	70.100	18,648
2023-07-28	64.600	67.000	64.600	66.300	66.300	7,651
2023-07-27	64.600	65.100	64.200	64.600	64.600	3,678
2023-07-26	62.400	66.400	61.000	64.300	64.300	16,416
2023-07-25	63.000	63.000	62.100	62.400	62.400	6,180
2023-07-24	63.800	64.700	63.000	63.100	63.100	7,574
2023-07-21	62.000	64.900	61.800	63.800	63.800	12,210
2023-07-20	61.700	64.600	61.500	64.400	64.400	11,929
2023-07-19	63.000	63.000	61.300	61.700	61.700	13,365
2023-07-18	63.000	63.000	60.900	62.400	62.400	12,230
2023-07-17	60.400	62.100	60.400	61.600	61.600	15,109
2023-07-14	60.900	61.000	59.800	60.400	60.400	8,778
2023-07-13	59.800	61.300	59.300	60.900	60.900	7,091
2023-07-12	61.200	61.200	58.500	60.000	60.000	24,633
2023-07-11	60.500	61.400	60.500	61.300	61.300	6,194
2023-07-10	60.600	60.600	60.100	60.500	60.500	10,303
2023-07-07	61.500	61.500	60.300	60.800	60.800	7,277
2023-07-06	63.000	63.000	60.100	61.500	61.500	12,139
2023-07-05	61.500	62.800	61.500	62.700	62.700	17,100
2023-07-04	62.900	62.900	62.400	62.800	62.800	21,802
2023-07-03	64.100	64.800	62.000	62.900	62.900	14,281
2023-06-30	63.500	63.500	62.400	63.100	63.100	36,327
2023-06-29	63.900	64.000	63.100	63.500	63.500	17,687
2023-06-28	64.800	64.900	63.800	63.800	63.800	5,964
2023-06-27	66.000	67.300	64.600	64.700	64.700	15,834
2023-06-26	65.900	67.400	64.500	66.900	66.900	20,257
2023-06-22	64.500	66.600	63.100	65.900	65.900	13,596
2023-06-21	66.900	66.900	64.100	65.000	65.000	10,240
2023-06-20	67.400	67.600	64.400	67.000	67.000	17,457
2023-06-19	70.000	70.000	64.800	67.000	67.000	23,629

← NewerPage 14 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.