Linc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	47.740	47.740	45.340	46.440	46.440	28,509
2022-09-27	48.000	49.000	46.920	47.740	47.740	10,808
2022-09-26	50.000	50.000	47.600	47.720	47.720	8,398
2022-09-23	48.000	53.300	47.580	47.580	47.580	13,516
2022-09-22	49.600	53.100	48.000	48.000	48.000	21,305
2022-09-21	50.100	54.050	49.600	49.900	49.900	12,492
2022-09-20	51.250	54.050	49.980	50.500	50.500	244,296
2022-09-19	51.850	53.300	51.200	52.650	52.650	4,316
2022-09-16	53.400	53.400	51.500	51.850	51.850	7,697
2022-09-15	53.500	55.550	52.400	52.650	52.650	14,560
2022-09-14	54.350	54.350	52.800	53.500	53.500	11,309
2022-09-13	53.650	54.450	53.000	54.300	54.300	8,841
2022-09-12	53.800	53.800	52.400	53.600	53.600	12,207
2022-09-09	53.050	56.600	53.050	53.800	53.800	15,271
2022-09-08	54.850	56.400	51.750	53.950	53.950	18,044
2022-09-07	54.700	55.550	53.550	54.850	54.850	12,020
2022-09-06	53.350	56.000	53.000	54.700	54.700	13,543
2022-09-05	52.200	54.300	51.100	53.350	53.350	11,090
2022-09-02	53.050	57.000	52.150	52.600	52.600	16,891
2022-09-01	55.300	55.300	52.000	53.050	53.050	23,790
2022-08-31	55.600	56.300	54.400	55.300	55.300	14,726
2022-08-30	55.500	56.250	55.500	55.900	55.900	4,678
2022-08-29	55.300	56.150	53.800	55.950	55.950	33,979
2022-08-26	57.100	58.800	55.200	55.300	55.300	10,460
2022-08-25	56.050	58.500	56.050	57.100	57.100	7,834
2022-08-24	58.200	59.500	55.700	56.900	56.900	15,886
2022-08-23	58.200	59.400	57.800	58.200	58.200	5,935
2022-08-22	60.300	60.300	58.150	58.400	58.400	9,740
2022-08-19	62.000	62.000	60.000	60.950	60.950	13,704
2022-08-18	62.100	63.700	61.200	62.000	62.000	14,120
2022-08-17	65.250	65.250	61.350	62.100	62.100	17,342
2022-08-16	68.600	69.750	65.050	65.250	65.250	10,749
2022-08-15	67.550	69.950	67.550	68.600	68.600	11,559
2022-08-12	66.050	68.750	66.050	67.550	67.550	7,994
2022-08-11	66.200	69.800	66.200	66.750	66.750	11,584
2022-08-10	65.900	67.400	62.650	67.400	67.400	11,456
2022-08-09	65.050	68.800	65.000	65.900	65.900	12,812
2022-08-08	66.000	68.200	65.900	67.750	67.750	32,887
2022-08-05	65.500	67.300	64.350	65.850	65.850	17,820
2022-08-04	67.000	68.000	65.000	65.500	65.500	23,847
2022-08-03	65.000	68.100	64.500	67.000	67.000	26,644
2022-08-02	64.050	67.450	63.050	64.300	64.300	18,779
2022-08-01	62.000	65.250	61.150	64.000	64.000	65,213
2022-07-29	59.650	63.250	59.650	62.000	62.000	30,969
2022-07-28	59.100	60.550	59.100	59.650	59.650	9,533
2022-07-27	58.700	59.800	58.200	59.000	59.000	7,342
2022-07-26	60.500	60.500	58.000	58.700	58.700	8,531
2022-07-25	58.000	60.250	56.300	58.950	58.950	17,561
2022-07-22	58.000	58.250	57.350	57.950	57.950	10,737
2022-07-21	57.750	58.000	54.650	58.000	58.000	32,582
2022-07-20	59.200	59.500	56.250	57.750	57.750	62,381
2022-07-19	60.100	60.700	59.100	60.350	60.350	10,023
2022-07-18	59.000	60.900	59.000	59.950	59.950	7,556
2022-07-15	60.250	60.250	58.450	59.000	59.000	9,075
2022-07-14	58.450	59.650	57.950	58.450	58.450	11,040
2022-07-13	60.000	60.000	58.100	58.450	58.450	8,079
2022-07-12	60.200	60.800	59.200	59.900	59.900	10,737
2022-07-11	60.650	61.000	59.000	60.200	60.200	7,711
2022-07-08	60.900	60.950	59.500	60.700	60.700	15,403
2022-07-07	59.050	61.000	58.100	60.900	60.900	12,941

← NewerPage 18 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.