Linc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	59.900	61.200	59.000	59.050	59.050	12,467
2022-07-05	60.250	61.450	58.500	59.900	59.900	18,829
2022-07-04	61.750	63.450	60.050	60.250	60.250	10,438
2022-07-01	61.500	64.900	60.050	61.750	61.750	18,359
2022-06-30	62.750	63.100	60.500	61.500	61.500	11,454
2022-06-29	64.500	64.500	61.250	62.750	62.750	7,555
2022-06-28	65.000	66.050	63.500	64.300	64.300	16,282
2022-06-27	63.000	66.750	62.500	63.500	63.500	22,403
2022-06-23	62.450	63.250	59.150	63.000	63.000	10,759
2022-06-22	62.950	63.000	58.600	60.950	60.950	39,135
2022-06-21	60.600	65.000	60.000	63.000	63.000	45,137
2022-06-20	58.650	62.150	57.650	59.600	59.600	64,542
2022-06-17	54.150	58.500	53.850	54.000	54.000	45,851
2022-06-16	52.600	53.950	49.000	49.400	49.400	37,837
2022-06-15	53.900	53.900	52.600	52.600	52.600	10,030
2022-06-14	56.750	56.750	53.750	53.900	53.900	9,250
2022-06-13	55.400	56.000	55.000	55.000	55.000	10,502
2022-06-10	57.200	58.000	55.100	55.100	55.100	9,408
2022-06-09	59.600	59.600	56.500	57.000	57.000	8,823
2022-06-08	58.300	59.650	57.200	59.050	59.050	8,524
2022-06-07	59.050	60.000	56.500	58.250	58.250	15,476
2022-06-03	59.350	60.250	59.150	60.000	60.000	10,061
2022-06-02	59.600	59.650	59.000	59.350	59.350	13,567
2022-06-01	60.800	60.800	59.400	59.700	59.700	17,422
2022-05-31	61.600	61.800	59.000	60.800	60.800	40,099
2022-05-30	61.800	62.200	61.000	61.600	61.600	16,565
2022-05-27	59.900	61.100	57.650	61.100	61.100	17,133
2022-05-25	61.050	61.500	59.900	59.900	59.900	3,241
2022-05-24	62.450	62.500	60.500	61.050	61.050	8,586
2022-05-23	62.450	62.600	61.550	61.550	61.550	4,863
2022-05-20	61.700	63.700	61.600	61.900	61.900	25,339
2022-05-19	61.400	61.700	59.450	61.700	61.700	11,394
2022-05-18	61.300	61.600	60.950	61.250	61.250	10,702
2022-05-17	59.000	61.000	59.000	60.400	60.400	14,558
2022-05-16	59.100	59.500	57.900	59.000	59.000	4,234
2022-05-13	59.000	59.600	58.450	59.100	59.100	8,969
2022-05-12	59.050	59.500	58.100	59.000	59.000	13,949
2022-05-11	59.350	59.600	58.500	59.050	59.050	12,100
2022-05-10	55.050	59.350	55.050	59.350	59.350	17,757
2022-05-09	57.950	58.400	55.000	55.050	55.050	24,790
2022-05-06	59.000	61.350	56.600	57.850	57.850	11,519
2022-05-05	60.100	62.400	58.600	59.050	59.050	14,446
2022-05-04	63.000	63.000	60.100	61.000	61.000	22,776
2022-05-03	64.800	67.500	62.800	63.150	63.150	13,539
2022-05-02	66.150	66.200	64.100	64.700	64.700	8,529
2022-04-29	66.000	69.000	66.000	66.400	66.400	15,652
2022-04-28	66.650	68.150	65.000	65.550	65.550	130,626
2022-04-27	68.450	69.500	67.000	68.000	68.000	20,351
2022-04-26	70.500	70.500	68.000	68.500	68.500	108,053
2022-04-25	70.550	71.450	68.000	68.650	68.650	18,231
2022-04-22	73.100	73.650	70.600	70.750	70.750	13,525
2022-04-21	72.000	75.100	71.500	74.200	74.200	15,703
2022-04-20	67.000	72.700	67.000	72.200	72.200	17,823
2022-04-19	69.950	74.950	65.850	71.550	71.550	67,725
2022-04-14	70.800	71.650	69.600	69.850	69.850	13,912
2022-04-13	75.900	75.900	70.350	70.400	70.400	41,769
2022-04-12	77.000	78.350	75.950	77.100	77.100	20,939
2022-04-11	79.700	81.350	76.550	78.750	78.750	12,303
2022-04-08	80.000	80.000	77.050	79.700	79.700	5,683
2022-04-07	75.000	79.900	74.950	78.600	78.600	5,549

← NewerPage 19 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.