Linc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	61.800	63.700	60.700	63.000	63.000	10,087
2022-12-20	59.300	63.400	57.350	62.000	62.000	25,583
2022-12-19	58.300	59.550	57.200	59.300	59.300	5,938
2022-12-16	60.000	60.000	56.250	58.300	58.300	18,385
2022-12-15	58.000	60.200	57.550	59.400	59.400	16,392
2022-12-14	57.900	59.500	57.450	58.850	58.850	10,697
2022-12-13	59.100	59.100	57.200	57.950	57.950	61,030
2022-12-12	57.000	57.500	56.050	57.050	57.050	14,999
2022-12-09	57.100	57.250	55.350	57.000	57.000	10,594
2022-12-08	56.450	57.250	55.850	57.100	57.100	15,198
2022-12-07	55.800	56.650	54.850	55.450	55.450	39,681
2022-12-06	56.000	58.000	55.300	55.800	55.800	32,201
2022-12-05	56.500	57.850	55.500	56.000	56.000	12,682
2022-12-02	56.400	57.900	55.850	56.500	56.500	9,149
2022-12-01	56.650	56.650	55.200	56.350	56.350	8,539
2022-11-30	58.800	58.800	55.750	56.750	56.750	17,179
2022-11-29	58.950	58.950	56.850	57.700	57.700	7,313
2022-11-28	58.250	58.250	55.150	57.800	57.800	23,988
2022-11-25	59.300	59.300	57.250	58.450	58.450	6,764
2022-11-24	59.500	59.500	57.450	59.100	59.100	1,850
2022-11-23	59.000	59.700	56.650	58.350	58.350	12,936
2022-11-22	60.250	60.350	59.000	59.000	59.000	6,531
2022-11-21	58.950	61.400	58.950	60.300	60.300	8,955
2022-11-18	58.750	59.100	57.700	58.950	58.950	7,405
2022-11-17	58.250	59.000	58.250	58.600	58.600	4,057
2022-11-16	58.000	59.000	55.950	58.550	58.550	11,717
2022-11-15	58.050	58.050	55.300	58.000	58.000	30,823
2022-11-14	59.700	59.700	57.750	58.050	58.050	10,413
2022-11-11	60.500	60.600	57.700	59.850	59.850	11,585
2022-11-10	58.300	59.750	55.800	59.450	59.450	28,564
2022-11-09	59.500	59.500	57.500	58.650	58.650	5,467
2022-11-08	59.000	60.550	57.800	59.500	59.500	16,748
2022-11-07	62.000	62.000	58.800	59.350	59.350	17,102
2022-11-04	56.150	59.150	54.300	58.000	58.000	10,752
2022-11-03	55.950	59.250	54.550	56.150	56.150	13,821
2022-11-02	57.000	58.150	56.400	57.600	57.600	7,354
2022-11-01	57.900	60.100	57.000	57.000	57.000	10,263
2022-10-31	57.550	58.350	56.600	57.900	57.900	7,476
2022-10-28	55.000	57.550	55.000	57.550	57.550	45,032
2022-10-27	55.950	56.000	54.300	55.300	55.300	16,887
2022-10-26	54.100	56.000	53.900	55.700	55.700	11,289
2022-10-25	55.400	56.000	54.100	54.100	54.100	13,457
2022-10-24	57.000	57.000	54.500	55.700	55.700	10,573
2022-10-21	56.300	58.200	55.950	57.000	57.000	10,229
2022-10-20	53.400	56.300	50.950	56.300	56.300	22,285
2022-10-19	55.650	56.400	52.550	53.700	53.700	14,660
2022-10-18	56.450	56.450	54.250	55.600	55.600	9,011
2022-10-17	55.750	55.750	53.800	54.250	54.250	24,252
2022-10-14	53.900	55.750	51.700	55.750	55.750	18,155
2022-10-13	54.400	54.400	52.550	53.900	53.900	10,266
2022-10-12	54.550	57.000	53.450	54.400	54.400	37,735
2022-10-11	55.500	56.250	54.100	54.550	54.550	15,158
2022-10-10	56.950	58.050	54.800	56.950	56.950	10,744
2022-10-07	58.750	59.550	56.200	57.000	57.000	19,332
2022-10-06	55.500	59.300	55.500	58.600	58.600	47,596
2022-10-05	50.400	55.250	50.400	55.000	55.000	34,756
2022-10-04	47.220	49.900	47.220	49.900	49.900	11,357
2022-10-03	45.000	48.180	45.000	47.220	47.220	11,649
2022-09-30	44.080	45.180	43.800	43.800	43.800	22,948
2022-09-29	46.440	46.440	44.080	44.080	44.080	32,540

← NewerPage 17 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.