Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 71.400 | 71.400 | 69.300 | 70.200 | 70.200 | 22,666 |
| 2025-05-13 | 71.000 | 71.400 | 69.400 | 70.600 | 70.600 | 57,854 |
| 2025-05-12 | 69.700 | 70.600 | 68.900 | 69.700 | 69.700 | 80,890 |
| 2025-05-09 | 69.400 | 70.400 | 68.400 | 69.400 | 69.400 | 27,622 |
| 2025-05-08 | 70.500 | 71.000 | 69.400 | 69.400 | 69.400 | 28,820 |
| 2025-05-07 | 68.500 | 70.500 | 68.300 | 69.800 | 69.800 | 42,098 |
| 2025-05-06 | 67.210 | 68.600 | 66.590 | 68.490 | 68.490 | 46,150 |
| 2025-05-05 | 67.430 | 67.830 | 66.550 | 67.480 | 67.480 | 45,440 |
| 2025-05-02 | 67.750 | 68.330 | 66.900 | 67.430 | 67.430 | 39,567 |
| 2025-04-30 | 64.820 | 67.000 | 64.100 | 66.990 | 66.990 | 30,744 |
| 2025-04-29 | 68.000 | 68.000 | 64.500 | 65.160 | 65.160 | 48,258 |
| 2025-04-28 | 66.400 | 66.620 | 65.700 | 65.990 | 65.990 | 28,117 |
| 2025-04-25 | 65.140 | 66.740 | 64.915 | 66.170 | 66.170 | 27,876 |
| 2025-04-24 | 68.230 | 68.230 | 63.000 | 65.140 | 65.140 | 111,469 |
| 2025-04-23 | 65.300 | 68.580 | 65.300 | 68.150 | 68.150 | 90,016 |
| 2025-04-22 | 65.000 | 65.520 | 63.970 | 65.300 | 65.300 | 19,796 |
| 2025-04-17 | 66.800 | 66.800 | 65.000 | 65.120 | 65.120 | 11,025 |
| 2025-04-16 | 67.700 | 67.700 | 64.900 | 65.550 | 65.550 | 56,533 |
| 2025-04-15 | 66.650 | 67.700 | 66.580 | 67.700 | 67.700 | 38,400 |
| 2025-04-14 | 65.370 | 66.640 | 64.820 | 66.640 | 66.640 | 102,612 |
| 2025-04-11 | 64.960 | 65.190 | 62.630 | 64.450 | 64.450 | 44,469 |
| 2025-04-10 | 67.900 | 67.900 | 63.840 | 64.370 | 64.370 | 68,336 |
| 2025-04-09 | 61.970 | 62.570 | 60.430 | 61.690 | 61.690 | 98,554 |
| 2025-04-08 | 62.180 | 63.160 | 61.310 | 62.590 | 62.590 | 83,320 |
| 2025-04-07 | 60.000 | 64.200 | 59.000 | 61.200 | 61.200 | 180,290 |
| 2025-04-04 | 64.200 | 65.700 | 62.900 | 63.800 | 63.800 | 141,403 |
| 2025-04-03 | 64.500 | 66.200 | 64.200 | 64.300 | 64.300 | 75,255 |
| 2025-04-02 | 66.300 | 67.000 | 64.700 | 65.600 | 65.600 | 70,352 |
| 2025-04-01 | 66.600 | 67.500 | 66.200 | 66.600 | 66.600 | 66,715 |
| 2025-03-31 | 66.400 | 67.100 | 65.300 | 65.800 | 65.800 | 74,678 |
| 2025-03-28 | 65.500 | 66.700 | 65.500 | 66.500 | 66.500 | 77,154 |
| 2025-03-27 | 64.500 | 66.300 | 64.000 | 65.800 | 65.800 | 138,185 |
| 2025-03-26 | 67.800 | 68.100 | 64.600 | 64.600 | 64.600 | 152,359 |
| 2025-03-25 | 67.500 | 68.100 | 67.200 | 67.800 | 67.800 | 154,304 |
| 2025-03-24 | 70.200 | 70.200 | 67.300 | 67.500 | 67.500 | 189,813 |
| 2025-03-21 | 69.700 | 70.300 | 68.900 | 69.400 | 69.400 | 175,846 |
| 2025-03-20 | 72.300 | 72.500 | 69.600 | 69.800 | 69.800 | 165,696 |
| 2025-03-19 | 72.900 | 73.400 | 70.800 | 72.300 | 72.300 | 279,520 |
| 2025-03-18 | 78.100 | 79.200 | 72.800 | 73.300 | 73.300 | 502,189 |
| 2025-03-17 | 82.900 | 82.900 | 77.500 | 77.900 | 77.900 | 250,735 |
| 2025-03-14 | 79.000 | 83.000 | 78.600 | 83.000 | 83.000 | 263,762 |
| 2025-03-13 | 77.700 | 78.600 | 75.000 | 78.100 | 78.100 | 285,679 |
| 2025-03-12 | 73.500 | 77.600 | 72.300 | 77.300 | 77.300 | 298,158 |
| 2025-03-11 | 72.000 | 73.500 | 70.100 | 71.500 | 71.500 | 436,355 |
| 2025-03-10 | 73.200 | 75.400 | 70.900 | 71.000 | 71.000 | 780,322 |
| 2025-03-07 | 67.100 | 67.500 | 66.300 | 67.200 | 67.200 | 36,703 |
| 2025-03-06 | 68.000 | 68.000 | 66.500 | 67.400 | 67.400 | 84,344 |
| 2025-03-05 | 68.000 | 69.000 | 67.300 | 67.500 | 67.500 | 123,162 |
| 2025-03-04 | 70.600 | 70.600 | 67.100 | 67.800 | 67.800 | 123,622 |
| 2025-03-03 | 72.000 | 72.400 | 70.600 | 71.200 | 71.200 | 73,401 |
| 2025-02-28 | 72.000 | 72.600 | 71.100 | 72.000 | 72.000 | 34,133 |
| 2025-02-27 | 72.800 | 72.800 | 71.700 | 72.000 | 72.000 | 47,448 |
| 2025-02-26 | 72.900 | 73.400 | 72.000 | 73.000 | 73.000 | 52,639 |
| 2025-02-25 | 72.300 | 73.600 | 72.100 | 72.800 | 72.800 | 59,957 |
| 2025-02-24 | 73.000 | 73.100 | 71.500 | 71.800 | 71.800 | 67,995 |
| 2025-02-21 | 73.100 | 73.900 | 72.700 | 73.000 | 73.000 | 33,804 |
| 2025-02-20 | 73.600 | 74.400 | 73.000 | 73.100 | 73.100 | 66,508 |
| 2025-02-19 | 75.000 | 75.000 | 73.100 | 73.600 | 73.600 | 72,437 |
| 2025-02-18 | 75.000 | 76.000 | 74.300 | 75.200 | 75.200 | 135,554 |
| 2025-02-17 | 74.000 | 75.600 | 73.600 | 75.100 | 75.100 | 70,999 |
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.