Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 74.200 | 74.200 | 73.000 | 73.000 | 73.000 | 28,550 |
| 2025-10-30 | 73.300 | 74.200 | 72.800 | 73.800 | 73.800 | 18,709 |
| 2025-10-29 | 74.400 | 74.900 | 73.000 | 73.000 | 73.000 | 42,213 |
| 2025-10-28 | 76.300 | 76.800 | 74.300 | 74.500 | 74.500 | 37,156 |
| 2025-10-27 | 76.400 | 77.300 | 75.800 | 76.600 | 76.600 | 121,974 |
| 2025-10-24 | 73.400 | 76.900 | 73.400 | 76.000 | 76.000 | 114,354 |
| 2025-10-23 | 71.700 | 73.300 | 70.900 | 73.200 | 73.200 | 44,584 |
| 2025-10-22 | 71.300 | 72.000 | 71.200 | 71.300 | 71.300 | 19,850 |
| 2025-10-21 | 72.400 | 72.800 | 71.300 | 71.800 | 71.800 | 22,477 |
| 2025-10-20 | 71.100 | 72.400 | 71.100 | 72.400 | 72.400 | 17,454 |
| 2025-10-17 | 72.400 | 72.400 | 69.700 | 71.100 | 71.100 | 46,955 |
| 2025-10-16 | 71.700 | 72.500 | 71.000 | 71.400 | 71.400 | 55,348 |
| 2025-10-15 | 72.800 | 73.200 | 71.100 | 71.100 | 71.100 | 47,832 |
| 2025-10-14 | 72.500 | 73.000 | 71.300 | 72.500 | 72.500 | 67,803 |
| 2025-10-13 | 69.800 | 72.500 | 69.800 | 72.400 | 72.400 | 149,530 |
| 2025-10-10 | 69.800 | 70.300 | 68.900 | 68.900 | 68.900 | 45,514 |
| 2025-10-09 | 70.000 | 70.500 | 69.200 | 70.200 | 70.200 | 47,537 |
| 2025-10-08 | 71.000 | 71.000 | 69.600 | 70.400 | 70.400 | 54,530 |
| 2025-10-07 | 71.300 | 71.600 | 70.800 | 70.800 | 70.800 | 29,783 |
| 2025-10-06 | 70.800 | 71.800 | 70.300 | 71.200 | 71.200 | 40,589 |
| 2025-10-03 | 70.700 | 71.400 | 69.700 | 71.000 | 71.000 | 63,091 |
| 2025-10-02 | 71.000 | 72.300 | 70.300 | 70.800 | 70.800 | 50,212 |
| 2025-10-01 | 70.800 | 71.900 | 70.800 | 71.000 | 71.000 | 33,125 |
| 2025-09-30 | 71.200 | 71.500 | 70.000 | 70.900 | 70.900 | 40,617 |
| 2025-09-29 | 71.300 | 72.100 | 71.000 | 71.100 | 71.100 | 30,220 |
| 2025-09-26 | 70.700 | 71.400 | 70.100 | 70.900 | 70.900 | 19,869 |
| 2025-09-25 | 71.500 | 71.600 | 70.600 | 70.700 | 70.700 | 46,318 |
| 2025-09-24 | 74.200 | 74.200 | 71.500 | 71.500 | 71.500 | 44,850 |
| 2025-09-23 | 75.500 | 76.000 | 74.300 | 74.300 | 74.300 | 41,912 |
| 2025-09-22 | 77.000 | 77.000 | 75.300 | 75.400 | 75.400 | 42,048 |
| 2025-09-19 | 77.000 | 77.900 | 76.700 | 77.000 | 77.000 | 33,257 |
| 2025-09-18 | 76.200 | 77.500 | 75.600 | 77.200 | 77.200 | 45,566 |
| 2025-09-17 | 76.100 | 76.500 | 75.000 | 76.200 | 76.200 | 58,406 |
| 2025-09-16 | 76.500 | 76.700 | 75.000 | 75.000 | 75.000 | 26,759 |
| 2025-09-15 | 76.100 | 77.200 | 76.100 | 76.300 | 76.300 | 29,564 |
| 2025-09-12 | 76.000 | 77.600 | 76.000 | 76.100 | 76.100 | 51,748 |
| 2025-09-11 | 75.700 | 76.700 | 75.300 | 76.000 | 76.000 | 40,215 |
| 2025-09-10 | 75.500 | 76.700 | 75.200 | 75.400 | 75.400 | 29,321 |
| 2025-09-09 | 76.500 | 77.400 | 75.200 | 75.200 | 75.200 | 48,969 |
| 2025-09-08 | 76.100 | 76.800 | 75.100 | 76.400 | 76.400 | 49,977 |
| 2025-09-05 | 75.800 | 77.600 | 75.800 | 76.100 | 76.100 | 37,029 |
| 2025-09-04 | 76.500 | 76.900 | 75.500 | 75.500 | 75.500 | 27,991 |
| 2025-09-03 | 76.600 | 77.600 | 76.500 | 76.600 | 76.600 | 49,558 |
| 2025-09-02 | 77.300 | 77.500 | 76.400 | 76.700 | 76.700 | 81,413 |
| 2025-09-01 | 78.500 | 78.900 | 77.500 | 78.100 | 78.100 | 93,407 |
| 2025-08-29 | 79.200 | 79.800 | 78.000 | 78.200 | 78.200 | 33,145 |
| 2025-08-28 | 78.200 | 79.100 | 78.200 | 78.900 | 78.900 | 36,953 |
| 2025-08-27 | 78.600 | 79.100 | 77.900 | 78.300 | 78.300 | 26,542 |
| 2025-08-26 | 80.800 | 80.800 | 78.400 | 78.400 | 78.400 | 51,982 |
| 2025-08-25 | 81.000 | 81.300 | 79.400 | 79.700 | 79.700 | 52,458 |
| 2025-08-22 | 78.600 | 80.900 | 78.600 | 80.900 | 80.900 | 76,998 |
| 2025-08-21 | 78.700 | 79.500 | 78.700 | 79.000 | 79.000 | 16,348 |
| 2025-08-20 | 79.000 | 79.800 | 78.700 | 79.200 | 79.200 | 49,504 |
| 2025-08-19 | 80.100 | 81.000 | 80.100 | 80.100 | 80.100 | 41,837 |
| 2025-08-18 | 80.600 | 81.300 | 78.700 | 80.100 | 80.100 | 60,052 |
| 2025-08-15 | 80.100 | 80.800 | 79.700 | 80.400 | 80.400 | 31,831 |
| 2025-08-14 | 80.800 | 81.400 | 79.300 | 80.000 | 80.000 | 31,953 |
| 2025-08-13 | 79.900 | 82.000 | 79.900 | 80.300 | 80.300 | 96,841 |
| 2025-08-12 | 80.000 | 80.600 | 79.100 | 79.900 | 79.900 | 39,516 |
| 2025-08-11 | 81.000 | 81.400 | 79.700 | 79.900 | 79.900 | 57,641 |
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.