Linc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	72.100	73.800	71.000	71.300	71.300	13,115
2023-06-15	69.700	73.700	68.200	72.100	72.100	18,464
2023-06-14	69.000	69.700	66.800	69.700	69.700	11,793
2023-06-13	67.000	69.200	63.000	69.000	69.000	14,434
2023-06-12	63.300	66.000	62.000	66.000	66.000	45,176
2023-06-09	63.000	63.500	62.700	63.300	63.300	12,706
2023-06-08	63.600	63.600	62.600	63.300	63.300	22,084
2023-06-07	63.900	63.900	63.200	63.600	63.600	24,860
2023-06-05	67.900	67.900	63.200	63.900	63.900	44,790
2023-06-02	67.900	71.000	67.800	67.900	67.900	14,920
2023-06-01	70.600	73.100	67.000	67.800	67.800	34,572
2023-05-31	72.500	72.500	69.500	70.600	70.600	8,932
2023-05-30	75.000	75.100	72.000	74.100	74.100	8,297
2023-05-29	77.000	77.900	72.700	74.400	74.400	14,937
2023-05-26	78.500	79.000	76.500	77.900	77.900	14,383
2023-05-25	75.800	79.000	75.400	78.300	78.300	20,640
2023-05-24	76.000	76.800	74.700	75.400	75.400	12,661
2023-05-23	75.100	75.300	72.700	75.300	75.300	18,127
2023-05-22	72.000	75.900	72.000	72.700	72.700	31,450
2023-05-19	69.000	74.600	68.000	71.100	71.100	19,259
2023-05-17	66.500	69.400	65.800	65.900	65.900	8,801
2023-05-16	71.200	71.200	66.400	68.500	68.500	13,753
2023-05-15	70.200	72.600	69.200	71.200	71.200	10,566
2023-05-12	68.600	70.200	68.600	70.200	70.200	5,112
2023-05-11	67.600	69.000	66.600	68.600	68.600	2,336
2023-05-10	67.100	68.000	66.300	67.600	67.600	3,604
2023-05-09	66.500	67.200	65.300	67.100	67.100	8,121
2023-05-08	67.100	67.400	65.400	66.500	66.500	9,343
2023-05-05	66.000	67.800	65.000	67.100	67.100	8,298
2023-05-04	64.300	66.000	64.000	66.000	66.000	4,086
2023-05-03	63.100	64.700	63.100	63.900	63.900	4,885
2023-05-02	64.000	64.000	63.000	63.100	63.100	3,987
2023-04-28	64.200	64.900	63.100	64.000	64.000	3,266
2023-04-27	64.000	65.500	63.200	64.200	64.200	8,408
2023-04-26	64.400	64.500	63.300	64.000	64.000	3,212
2023-04-25	64.200	64.500	63.100	64.400	64.400	3,704
2023-04-24	65.000	65.100	62.600	64.200	64.200	6,042
2023-04-21	63.500	64.700	63.100	64.000	64.000	10,043
2023-04-20	61.000	63.400	60.100	63.100	63.100	111,528
2023-04-19	60.300	61.300	58.600	60.000	60.000	7,480
2023-04-18	60.500	60.900	59.000	60.400	60.400	3,627
2023-04-17	62.400	62.400	60.400	60.500	60.500	4,254
2023-04-14	61.400	62.300	60.200	62.200	62.200	8,809
2023-04-13	60.900	61.400	59.500	61.400	61.400	7,080
2023-04-12	61.000	62.400	60.000	60.900	60.900	8,843
2023-04-11	60.700	61.700	60.400	61.000	61.000	41,070
2023-04-06	59.000	60.900	58.600	60.300	60.300	7,538
2023-04-05	60.000	60.000	58.500	59.000	59.000	7,955
2023-04-04	60.900	61.000	59.300	59.900	59.900	9,884
2023-04-03	58.600	61.000	58.600	60.800	60.800	3,875
2023-03-31	60.000	61.000	57.950	60.500	60.500	15,954
2023-03-30	59.250	61.000	58.850	59.000	59.000	7,318
2023-03-29	60.000	60.000	58.000	59.250	59.250	35,316
2023-03-28	60.350	61.150	58.800	59.000	59.000	23,012
2023-03-27	60.050	62.200	60.000	60.350	60.350	11,331
2023-03-24	62.550	63.000	61.150	62.250	62.250	27,230
2023-03-23	61.800	63.050	60.550	62.550	62.550	45,831
2023-03-22	61.100	62.400	61.100	62.250	62.250	4,387
2023-03-21	62.400	62.400	60.900	61.100	61.100	3,120
2023-03-20	63.000	64.300	60.500	62.400	62.400	23,400

← NewerPage 15 of 22 · 1,262 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.