Linc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	95.780	97.700	95.240	96.800	96.800	12,541
2022-01-11	94.960	97.920	94.960	95.800	95.800	22,930
2022-01-10	97.120	97.860	93.740	94.960	94.960	35,260
2022-01-07	101.40	101.40	96.620	97.120	97.120	13,169
2022-01-05	100.30	100.70	99.560	99.680	99.680	4,607
2022-01-04	101.60	101.60	99.220	100.30	100.30	26,100
2022-01-03	99.560	103.00	98.400	101.70	101.70	45,865
2021-12-30	99.760	101.00	97.120	99.560	99.560	21,400
2021-12-29	97.000	101.50	94.320	99.760	99.760	56,060
2021-12-28	97.780	100.00	95.000	97.000	97.000	55,123
2021-12-27	95.000	100.00	94.080	97.760	97.760	50,397
2021-12-23	93.980	95.000	93.000	95.000	95.000	16,047
2021-12-22	92.980	95.000	92.960	92.960	92.960	20,509
2021-12-21	90.040	94.160	90.020	92.960	92.960	20,868
2021-12-20	89.840	94.820	86.880	90.040	90.040	37,674
2021-12-17	89.700	91.000	88.420	89.900	89.900	72,072
2021-12-16	88.320	93.000	88.000	89.700	89.700	85,932
2021-12-15	85.920	85.920	82.500	82.500	82.500	20,762
2021-12-14	85.340	86.220	84.100	85.920	85.920	27,191
2021-12-13	85.940	88.840	84.160	85.360	85.360	22,046
2021-12-10	86.700	88.800	84.360	85.500	85.500	19,140
2021-12-09	86.000	86.700	84.500	86.700	86.700	15,768
2021-12-08	86.620	88.060	85.000	85.720	85.720	32,851
2021-12-07	85.400	87.380	85.400	86.600	86.600	11,693
2021-12-06	85.520	86.960	84.800	85.400	85.400	25,792
2021-12-03	86.000	88.740	83.820	85.460	85.460	38,322
2021-12-02	89.480	89.480	83.800	84.600	84.600	44,563
2021-12-01	87.920	89.860	87.000	89.840	89.840	50,905
2021-11-30	85.900	87.980	83.220	87.920	87.920	39,121
2021-11-29	88.780	89.380	85.020	85.900	85.900	33,279
2021-11-26	89.900	89.900	85.000	88.780	88.780	33,982
2021-11-25	89.400	90.980	88.240	89.240	89.240	19,618
2021-11-24	89.500	90.980	86.480	88.640	88.640	19,129
2021-11-23	90.120	90.800	88.980	89.500	89.500	27,252
2021-11-22	91.500	93.500	90.020	90.120	90.120	29,678
2021-11-19	89.960	91.860	88.040	91.500	91.500	472,832
2021-11-18	93.160	93.160	88.820	89.960	89.960	29,343
2021-11-17	97.000	97.280	93.160	93.160	93.160	164,218
2021-11-16	95.700	96.900	94.720	96.900	96.900	41,823
2021-11-15	93.140	95.700	93.140	95.700	95.700	40,593
2021-11-12	91.000	94.400	91.000	93.100	93.100	45,972
2021-11-11	89.520	91.000	88.600	91.000	91.000	34,151
2021-11-10	89.020	90.000	88.520	89.500	89.500	27,402
2021-11-09	87.820	89.400	87.820	88.560	88.560	29,277
2021-11-08	86.020	88.520	85.420	87.460	87.460	46,014
2021-11-05	84.000	86.540	83.900	85.400	85.400	33,450
2021-11-04	80.640	87.000	80.640	83.900	83.900	66,017
2021-11-03	79.700	82.640	75.460	80.620	80.620	96,653
2021-11-02	83.600	83.600	78.520	79.700	79.700	77,120
2021-11-01	84.820	85.200	82.500	83.600	83.600	44,069
2021-10-29	83.980	84.980	82.500	84.820	84.820	48,084
2021-10-28	85.880	85.880	84.000	84.040	84.040	22,919
2021-10-27	86.000	86.100	84.500	85.880	85.880	16,990
2021-10-26	86.640	86.780	85.120	86.000	86.000	29,716
2021-10-25	88.320	88.320	85.660	86.860	86.860	37,000
2021-10-22	91.000	91.000	87.240	88.320	88.320	32,315
2021-10-21	88.100	91.880	87.700	91.000	91.000	18,232

← NewerPage 21 of 21 · 1,257 trading days

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.