Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 81.000 | 81.400 | 79.700 | 79.900 | 79.900 | 57,641 |
| 2025-08-08 | 81.200 | 82.100 | 80.300 | 80.300 | 80.300 | 30,981 |
| 2025-08-07 | 81.000 | 82.300 | 80.600 | 80.800 | 80.800 | 30,410 |
| 2025-08-06 | 82.600 | 83.400 | 80.400 | 80.700 | 80.700 | 52,366 |
| 2025-08-05 | 81.000 | 83.600 | 81.000 | 82.400 | 82.400 | 64,164 |
| 2025-08-04 | 79.100 | 80.800 | 79.100 | 80.100 | 80.100 | 24,364 |
| 2025-08-01 | 79.600 | 79.800 | 78.200 | 78.500 | 78.500 | 22,710 |
| 2025-07-31 | 81.400 | 82.000 | 79.200 | 79.200 | 79.200 | 24,154 |
| 2025-07-30 | 79.600 | 81.400 | 79.300 | 80.800 | 80.800 | 30,812 |
| 2025-07-29 | 80.300 | 81.500 | 78.600 | 78.600 | 78.600 | 28,248 |
| 2025-07-28 | 82.000 | 82.500 | 80.100 | 80.200 | 80.200 | 43,744 |
| 2025-07-25 | 79.700 | 82.000 | 78.800 | 81.800 | 81.800 | 63,162 |
| 2025-07-24 | 79.500 | 82.000 | 79.500 | 79.700 | 79.700 | 102,144 |
| 2025-07-23 | 75.500 | 81.100 | 75.400 | 79.300 | 79.300 | 138,689 |
| 2025-07-22 | 73.800 | 75.000 | 73.800 | 74.500 | 74.500 | 13,960 |
| 2025-07-21 | 75.400 | 75.500 | 73.800 | 73.800 | 73.800 | 21,619 |
| 2025-07-18 | 75.900 | 76.900 | 74.800 | 75.300 | 75.300 | 35,773 |
| 2025-07-17 | 77.000 | 77.000 | 72.000 | 75.300 | 75.300 | 118,782 |
| 2025-07-16 | 77.200 | 78.600 | 77.000 | 77.000 | 77.000 | 29,602 |
| 2025-07-15 | 79.200 | 79.500 | 77.600 | 77.600 | 77.600 | 20,610 |
| 2025-07-14 | 76.800 | 79.100 | 76.550 | 79.000 | 79.000 | 27,039 |
| 2025-07-11 | 77.100 | 78.000 | 77.000 | 77.100 | 77.100 | 11,956 |
| 2025-07-10 | 77.400 | 78.900 | 76.400 | 76.800 | 76.800 | 43,081 |
| 2025-07-09 | 78.400 | 78.900 | 77.400 | 77.500 | 77.500 | 18,218 |
| 2025-07-08 | 78.000 | 79.200 | 77.900 | 78.300 | 78.300 | 32,684 |
| 2025-07-07 | 76.400 | 78.100 | 76.400 | 78.100 | 78.100 | 50,932 |
| 2025-07-04 | 76.100 | 76.500 | 75.300 | 76.300 | 76.300 | 15,232 |
| 2025-07-03 | 73.900 | 76.300 | 73.800 | 76.300 | 76.300 | 56,960 |
| 2025-07-02 | 73.300 | 74.200 | 73.200 | 73.800 | 73.800 | 19,901 |
| 2025-07-01 | 72.700 | 73.800 | 72.200 | 73.200 | 73.200 | 18,219 |
| 2025-06-30 | 72.700 | 73.400 | 72.400 | 72.600 | 72.600 | 15,515 |
| 2025-06-27 | 70.900 | 72.800 | 70.900 | 72.700 | 72.700 | 17,182 |
| 2025-06-26 | 70.000 | 70.900 | 69.700 | 70.600 | 70.600 | 13,844 |
| 2025-06-25 | 69.400 | 71.600 | 69.300 | 70.000 | 70.000 | 26,847 |
| 2025-06-24 | 68.600 | 69.800 | 68.600 | 69.000 | 69.000 | 28,778 |
| 2025-06-23 | 66.500 | 68.900 | 66.100 | 68.500 | 68.500 | 42,276 |
| 2025-06-19 | 66.900 | 68.200 | 66.300 | 67.100 | 67.100 | 40,258 |
| 2025-06-18 | 67.200 | 68.200 | 66.700 | 67.400 | 67.400 | 30,722 |
| 2025-06-17 | 68.800 | 68.800 | 67.300 | 67.400 | 67.400 | 31,422 |
| 2025-06-16 | 68.700 | 69.800 | 68.600 | 69.200 | 69.200 | 23,399 |
| 2025-06-13 | 70.900 | 70.900 | 68.400 | 68.400 | 68.400 | 45,869 |
| 2025-06-12 | 71.800 | 71.900 | 70.800 | 70.900 | 70.900 | 20,460 |
| 2025-06-11 | 72.500 | 72.600 | 71.800 | 71.900 | 71.900 | 25,047 |
| 2025-06-10 | 73.500 | 73.800 | 72.200 | 72.500 | 72.500 | 31,410 |
| 2025-06-09 | 72.300 | 73.900 | 72.300 | 73.200 | 73.200 | 54,200 |
| 2025-06-05 | 72.700 | 74.500 | 71.600 | 71.700 | 71.700 | 61,117 |
| 2025-06-04 | 72.000 | 72.800 | 71.100 | 72.600 | 72.600 | 80,619 |
| 2025-06-03 | 69.000 | 72.400 | 68.600 | 71.900 | 71.900 | 75,881 |
| 2025-06-02 | 67.100 | 69.500 | 66.300 | 68.900 | 68.900 | 58,742 |
| 2025-05-30 | 67.100 | 69.000 | 66.800 | 67.100 | 67.100 | 31,725 |
| 2025-05-28 | 68.100 | 68.300 | 66.800 | 67.000 | 67.000 | 16,453 |
| 2025-05-27 | 68.400 | 68.800 | 67.800 | 68.100 | 68.100 | 16,801 |
| 2025-05-26 | 67.200 | 68.400 | 67.200 | 68.400 | 68.400 | 22,937 |
| 2025-05-23 | 69.200 | 70.300 | 66.900 | 67.400 | 67.400 | 36,983 |
| 2025-05-22 | 69.400 | 70.700 | 68.300 | 69.300 | 69.300 | 38,354 |
| 2025-05-21 | 69.400 | 69.800 | 68.300 | 69.400 | 69.400 | 22,409 |
| 2025-05-20 | 68.500 | 70.000 | 68.000 | 69.300 | 69.300 | 33,842 |
| 2025-05-19 | 69.500 | 69.600 | 67.900 | 68.200 | 68.200 | 42,179 |
| 2025-05-16 | 69.800 | 71.200 | 69.200 | 69.200 | 69.200 | 31,597 |
| 2025-05-15 | 69.900 | 70.400 | 69.200 | 69.900 | 69.900 | 20,567 |
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.