Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 59.000 | 63.600 | 58.900 | 63.000 | 63.000 | 91,052 |
| 2026-01-30 | 60.500 | 60.600 | 59.500 | 59.900 | 59.900 | 48,428 |
| 2026-01-29 | 62.800 | 62.800 | 60.300 | 60.300 | 60.300 | 52,312 |
| 2026-01-28 | 61.800 | 62.800 | 61.600 | 62.400 | 62.400 | 32,931 |
| 2026-01-27 | 62.700 | 62.700 | 61.200 | 61.600 | 61.600 | 44,804 |
| 2026-01-26 | 62.900 | 63.000 | 62.200 | 62.700 | 62.700 | 82,142 |
| 2026-01-23 | 61.000 | 63.000 | 60.600 | 62.800 | 62.800 | 158,127 |
| 2026-01-22 | 61.300 | 62.100 | 59.700 | 61.000 | 61.000 | 192,222 |
| 2026-01-21 | 62.900 | 62.900 | 61.000 | 62.000 | 62.000 | 42,353 |
| 2026-01-20 | 62.100 | 62.800 | 61.700 | 62.800 | 62.800 | 53,106 |
| 2026-01-19 | 63.000 | 63.000 | 62.000 | 62.300 | 62.300 | 89,971 |
| 2026-01-16 | 63.900 | 64.100 | 63.300 | 63.600 | 63.600 | 40,426 |
| 2026-01-15 | 63.200 | 64.500 | 63.200 | 64.000 | 64.000 | 50,792 |
| 2026-01-14 | 63.300 | 64.000 | 63.000 | 63.200 | 63.200 | 66,139 |
| 2026-01-13 | 65.500 | 65.500 | 63.300 | 64.100 | 64.100 | 129,907 |
| 2026-01-12 | 66.000 | 66.200 | 64.900 | 65.800 | 65.800 | 78,138 |
| 2026-01-09 | 66.200 | 66.300 | 65.600 | 66.300 | 66.300 | 52,549 |
| 2026-01-08 | 66.700 | 67.400 | 66.000 | 66.300 | 66.300 | 37,284 |
| 2026-01-07 | 67.700 | 69.000 | 66.700 | 66.800 | 66.800 | 40,916 |
| 2026-01-05 | 68.700 | 68.900 | 67.500 | 67.600 | 67.600 | 30,340 |
| 2026-01-02 | 69.800 | 69.800 | 68.600 | 68.900 | 68.900 | 49,788 |
| 2025-12-30 | 68.200 | 70.300 | 68.200 | 69.700 | 69.700 | 25,843 |
| 2025-12-29 | 69.300 | 70.600 | 68.900 | 70.100 | 70.100 | 46,541 |
| 2025-12-23 | 69.300 | 70.400 | 69.200 | 69.400 | 69.400 | 35,948 |
| 2025-12-22 | 68.100 | 69.400 | 67.800 | 69.200 | 69.200 | 33,226 |
| 2025-12-19 | 67.200 | 68.500 | 66.900 | 68.000 | 68.000 | 23,960 |
| 2025-12-18 | 66.700 | 67.600 | 66.500 | 67.200 | 67.200 | 26,573 |
| 2025-12-17 | 66.400 | 67.400 | 66.000 | 66.600 | 66.600 | 35,890 |
| 2025-12-16 | 67.600 | 68.000 | 66.400 | 66.400 | 66.400 | 75,399 |
| 2025-12-15 | 70.100 | 70.700 | 67.900 | 68.000 | 68.000 | 57,034 |
| 2025-12-12 | 72.200 | 72.200 | 70.100 | 70.100 | 70.100 | 60,950 |
| 2025-12-11 | 69.400 | 72.700 | 69.400 | 72.700 | 72.700 | 118,604 |
| 2025-12-10 | 69.100 | 69.600 | 68.800 | 69.600 | 69.600 | 18,114 |
| 2025-12-09 | 68.600 | 69.400 | 68.500 | 69.400 | 69.400 | 22,722 |
| 2025-12-08 | 69.300 | 69.900 | 68.200 | 68.700 | 68.700 | 55,076 |
| 2025-12-05 | 68.100 | 69.900 | 67.700 | 69.100 | 69.100 | 53,754 |
| 2025-12-04 | 65.700 | 68.000 | 65.700 | 68.000 | 68.000 | 147,988 |
| 2025-12-03 | 67.300 | 67.500 | 65.100 | 65.300 | 65.300 | 80,663 |
| 2025-12-02 | 69.000 | 69.000 | 67.000 | 67.000 | 67.000 | 93,359 |
| 2025-12-01 | 68.000 | 69.000 | 67.000 | 68.400 | 68.400 | 112,236 |
| 2025-11-28 | 68.100 | 69.200 | 68.000 | 68.000 | 68.000 | 140,322 |
| 2025-11-27 | 67.000 | 68.800 | 67.000 | 68.600 | 68.600 | 72,003 |
| 2025-11-26 | 67.400 | 67.800 | 66.500 | 67.300 | 67.300 | 38,012 |
| 2025-11-25 | 67.900 | 67.900 | 66.600 | 67.000 | 67.000 | 58,861 |
| 2025-11-24 | 66.000 | 68.100 | 66.000 | 68.100 | 68.100 | 37,114 |
| 2025-11-21 | 65.800 | 66.800 | 65.100 | 65.700 | 65.700 | 57,967 |
| 2025-11-20 | 67.500 | 68.300 | 66.800 | 66.900 | 66.900 | 48,990 |
| 2025-11-19 | 67.100 | 67.600 | 66.700 | 66.800 | 66.800 | 45,206 |
| 2025-11-18 | 68.000 | 68.200 | 67.000 | 67.200 | 67.200 | 42,036 |
| 2025-11-17 | 69.400 | 70.000 | 68.000 | 68.000 | 68.000 | 57,311 |
| 2025-11-14 | 69.700 | 69.800 | 68.500 | 69.500 | 69.500 | 51,322 |
| 2025-11-13 | 70.600 | 70.900 | 69.800 | 69.900 | 69.900 | 63,979 |
| 2025-11-12 | 70.600 | 71.100 | 70.100 | 70.300 | 70.300 | 39,975 |
| 2025-11-11 | 70.600 | 71.400 | 69.800 | 70.500 | 70.500 | 91,786 |
| 2025-11-10 | 70.000 | 70.900 | 69.700 | 70.500 | 70.500 | 33,949 |
| 2025-11-07 | 69.500 | 70.600 | 69.100 | 69.500 | 69.500 | 49,876 |
| 2025-11-06 | 72.200 | 72.200 | 69.600 | 69.600 | 69.600 | 50,360 |
| 2025-11-05 | 72.400 | 72.800 | 72.000 | 72.000 | 72.000 | 21,717 |
| 2025-11-04 | 73.000 | 73.300 | 71.800 | 72.700 | 72.700 | 26,108 |
| 2025-11-03 | 73.100 | 73.700 | 72.200 | 72.300 | 72.300 | 42,483 |
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.