Linc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	66.450	66.450	63.000	64.300	64.300	5,149
2023-03-16	67.100	67.100	63.600	65.300	65.300	6,009
2023-03-15	68.300	68.300	64.100	67.100	67.100	7,922
2023-03-14	66.800	68.350	65.250	68.300	68.300	14,507
2023-03-13	64.000	68.350	63.350	66.800	66.800	19,462
2023-03-10	65.500	65.650	63.450	64.000	64.000	7,496
2023-03-09	67.000	67.250	65.150	65.600	65.600	4,711
2023-03-08	67.450	67.450	66.900	67.000	67.000	5,763
2023-03-07	67.700	68.350	67.200	67.450	67.450	3,589
2023-03-06	67.750	68.700	67.500	67.700	67.700	4,373
2023-03-03	68.700	69.350	67.000	69.000	69.000	7,814
2023-03-02	68.500	69.650	67.750	68.700	68.700	3,791
2023-03-01	69.000	70.450	66.150	68.550	68.550	4,204
2023-02-28	71.350	71.350	68.850	69.700	69.700	4,012
2023-02-27	72.750	73.150	70.750	71.350	71.350	4,161
2023-02-24	71.650	72.750	70.450	72.750	72.750	4,051
2023-02-23	68.800	72.750	68.800	69.750	69.750	20,008
2023-02-22	67.150	68.950	67.150	68.800	68.800	4,390
2023-02-21	67.250	67.850	66.200	67.150	67.150	9,235
2023-02-20	68.700	68.950	67.200	68.050	68.050	5,043
2023-02-17	68.350	70.000	67.500	68.700	68.700	6,842
2023-02-16	69.300	69.300	68.000	68.450	68.450	5,288
2023-02-15	69.550	70.600	69.000	69.300	69.300	4,532
2023-02-14	68.000	70.500	68.000	69.550	69.550	10,830
2023-02-13	69.100	70.500	68.650	70.500	70.500	6,562
2023-02-10	69.900	70.550	68.550	69.050	69.050	6,654
2023-02-09	69.300	72.800	68.150	69.900	69.900	17,828
2023-02-08	70.700	72.400	68.750	72.200	72.200	22,594
2023-02-07	70.350	72.500	66.850	68.250	68.250	17,817
2023-02-06	74.000	75.000	70.500	70.500	70.500	13,317
2023-02-03	74.150	74.700	73.300	74.000	74.000	5,725
2023-02-02	74.000	75.000	72.850	74.150	74.150	10,320
2023-02-01	73.450	74.000	71.600	74.000	74.000	9,512
2023-01-31	73.250	73.850	72.000	73.450	73.450	4,826
2023-01-30	77.000	77.000	70.400	73.250	73.250	16,681
2023-01-27	75.000	75.200	72.050	73.450	73.450	12,192
2023-01-26	75.600	76.000	73.100	74.300	74.300	10,890
2023-01-25	79.350	80.400	74.800	76.000	76.000	54,069
2023-01-24	78.000	80.000	77.700	79.350	79.350	33,498
2023-01-23	75.150	79.550	75.150	78.000	78.000	19,549
2023-01-20	73.000	76.600	73.000	74.850	74.850	160,817
2023-01-19	73.800	74.400	71.100	71.750	71.750	7,757
2023-01-18	72.950	75.150	72.950	74.400	74.400	38,082
2023-01-17	74.000	74.700	71.600	72.550	72.550	10,855
2023-01-16	70.000	74.750	69.100	74.050	74.050	30,279
2023-01-13	71.000	71.000	69.050	70.150	70.150	11,166
2023-01-12	69.000	72.000	69.000	71.050	71.050	17,510
2023-01-11	67.800	69.450	66.850	68.550	68.550	15,124
2023-01-10	66.000	68.000	64.850	67.700	67.700	5,719
2023-01-09	62.450	67.850	61.750	66.000	66.000	23,085
2023-01-05	61.000	62.450	61.000	62.450	62.450	3,794
2023-01-04	60.500	61.000	59.600	61.000	61.000	10,284
2023-01-03	59.600	61.300	59.350	59.600	59.600	3,933
2023-01-02	59.350	61.550	59.000	59.100	59.100	12,367
2022-12-30	61.150	61.550	59.450	59.450	59.450	3,054
2022-12-29	61.100	61.850	60.450	61.150	61.150	5,210
2022-12-28	61.500	61.500	58.200	61.100	61.100	9,638
2022-12-27	64.150	64.950	60.550	61.500	61.500	8,066
2022-12-23	62.500	65.350	62.050	63.350	63.350	15,821
2022-12-22	62.200	63.500	61.700	62.400	62.400	6,765

← NewerPage 16 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.