Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 76.650 | 77.300 | 75.300 | 76.550 | 76.550 | 12,076 |
| 2022-04-05 | 76.750 | 78.500 | 75.650 | 76.850 | 76.850 | 12,773 |
| 2022-04-04 | 79.600 | 79.600 | 75.700 | 76.700 | 76.700 | 20,400 |
| 2022-04-01 | 75.000 | 79.650 | 75.000 | 79.650 | 79.650 | 11,333 |
| 2022-03-31 | 77.000 | 78.080 | 75.400 | 77.260 | 77.260 | 8,288 |
| 2022-03-30 | 80.940 | 80.940 | 77.000 | 77.000 | 77.000 | 13,642 |
| 2022-03-29 | 79.980 | 81.000 | 78.760 | 81.000 | 81.000 | 15,054 |
| 2022-03-28 | 83.000 | 83.000 | 76.800 | 77.420 | 77.420 | 23,960 |
| 2022-03-25 | 78.000 | 79.780 | 76.060 | 78.460 | 78.460 | 7,632 |
| 2022-03-24 | 77.000 | 77.000 | 74.080 | 75.400 | 75.400 | 7,403 |
| 2022-03-23 | 77.000 | 79.400 | 76.200 | 76.400 | 76.400 | 5,463 |
| 2022-03-22 | 78.140 | 79.960 | 77.100 | 77.100 | 77.100 | 5,816 |
| 2022-03-21 | 80.360 | 80.360 | 77.460 | 78.140 | 78.140 | 9,055 |
| 2022-03-18 | 79.000 | 82.000 | 76.360 | 80.360 | 80.360 | 14,842 |
| 2022-03-17 | 76.500 | 79.500 | 76.500 | 78.500 | 78.500 | 14,321 |
| 2022-03-16 | 76.000 | 77.000 | 74.520 | 76.500 | 76.500 | 7,423 |
| 2022-03-15 | 75.040 | 77.020 | 74.000 | 74.140 | 74.140 | 11,963 |
| 2022-03-14 | 74.100 | 76.000 | 73.480 | 75.040 | 75.040 | 12,895 |
| 2022-03-11 | 73.000 | 76.500 | 73.000 | 74.100 | 74.100 | 13,286 |
| 2022-03-10 | 73.480 | 73.500 | 71.000 | 73.500 | 73.500 | 19,998 |
| 2022-03-09 | 69.100 | 73.500 | 69.100 | 73.480 | 73.480 | 16,606 |
| 2022-03-08 | 68.900 | 74.000 | 67.800 | 69.100 | 69.100 | 34,006 |
| 2022-03-07 | 70.000 | 72.500 | 66.380 | 68.900 | 68.900 | 25,687 |
| 2022-03-04 | 73.000 | 74.980 | 70.300 | 70.700 | 70.700 | 34,935 |
| 2022-03-03 | 73.400 | 77.280 | 72.800 | 74.000 | 74.000 | 14,448 |
| 2022-03-02 | 73.180 | 77.000 | 72.640 | 73.400 | 73.400 | 30,705 |
| 2022-03-01 | 76.500 | 76.620 | 73.040 | 73.800 | 73.800 | 16,377 |
| 2022-02-28 | 77.540 | 77.540 | 74.280 | 76.040 | 76.040 | 18,313 |
| 2022-02-25 | 77.920 | 77.920 | 73.520 | 77.640 | 77.640 | 14,794 |
| 2022-02-24 | 71.980 | 78.980 | 70.320 | 77.920 | 77.920 | 62,137 |
| 2022-02-23 | 79.000 | 79.740 | 75.640 | 76.400 | 76.400 | 25,834 |
| 2022-02-22 | 74.000 | 81.900 | 70.000 | 79.000 | 79.000 | 32,737 |
| 2022-02-21 | 79.060 | 79.060 | 74.180 | 76.600 | 76.600 | 35,313 |
| 2022-02-18 | 82.040 | 84.200 | 78.200 | 79.060 | 79.060 | 26,080 |
| 2022-02-17 | 84.940 | 84.940 | 82.000 | 82.040 | 82.040 | 28,457 |
| 2022-02-16 | 81.660 | 83.900 | 81.380 | 82.580 | 82.580 | 12,274 |
| 2022-02-15 | 80.000 | 84.480 | 79.360 | 81.660 | 81.660 | 20,014 |
| 2022-02-14 | 83.160 | 83.160 | 78.520 | 80.800 | 80.800 | 54,018 |
| 2022-02-11 | 85.200 | 85.500 | 83.300 | 84.300 | 84.300 | 8,763 |
| 2022-02-10 | 87.300 | 87.600 | 84.600 | 85.700 | 85.700 | 15,435 |
| 2022-02-09 | 86.300 | 87.560 | 83.780 | 86.240 | 86.240 | 19,419 |
| 2022-02-08 | 88.000 | 88.000 | 84.240 | 86.000 | 86.000 | 9,782 |
| 2022-02-07 | 85.400 | 88.340 | 84.500 | 85.420 | 85.420 | 15,713 |
| 2022-02-04 | 87.000 | 88.580 | 84.780 | 85.380 | 85.380 | 16,226 |
| 2022-02-03 | 88.000 | 88.000 | 84.440 | 87.000 | 87.000 | 34,371 |
| 2022-02-02 | 87.800 | 89.720 | 87.000 | 88.000 | 88.000 | 13,307 |
| 2022-02-01 | 85.540 | 89.380 | 85.540 | 87.800 | 87.800 | 15,582 |
| 2022-01-31 | 85.920 | 89.460 | 84.520 | 84.900 | 84.900 | 15,810 |
| 2022-01-28 | 86.020 | 86.780 | 83.000 | 85.900 | 85.900 | 37,759 |
| 2022-01-27 | 88.000 | 88.020 | 86.000 | 86.800 | 86.800 | 14,054 |
| 2022-01-26 | 84.600 | 88.160 | 84.600 | 87.000 | 87.000 | 11,297 |
| 2022-01-25 | 86.480 | 88.240 | 83.660 | 84.560 | 84.560 | 21,897 |
| 2022-01-24 | 87.000 | 87.460 | 83.020 | 83.160 | 83.160 | 102,979 |
| 2022-01-21 | 89.800 | 89.800 | 86.100 | 89.700 | 89.700 | 36,159 |
| 2022-01-20 | 89.560 | 90.020 | 87.520 | 89.920 | 89.920 | 21,619 |
| 2022-01-19 | 88.000 | 90.780 | 87.000 | 89.560 | 89.560 | 24,959 |
| 2022-01-18 | 90.800 | 90.800 | 87.920 | 90.400 | 90.400 | 33,158 |
| 2022-01-17 | 93.000 | 93.000 | 89.480 | 91.440 | 91.440 | 39,142 |
| 2022-01-14 | 95.360 | 95.360 | 93.020 | 93.520 | 93.520 | 24,511 |
| 2022-01-13 | 96.000 | 96.800 | 94.600 | 95.380 | 95.380 | 14,054 |
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.