Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 74.900 | 74.900 | 73.600 | 74.000 | 74.000 | 55,971 |
| 2025-02-13 | 73.500 | 75.400 | 73.400 | 75.000 | 75.000 | 67,655 |
| 2025-02-12 | 74.800 | 74.900 | 72.600 | 73.100 | 73.100 | 100,572 |
| 2025-02-11 | 74.700 | 75.000 | 73.800 | 74.900 | 74.900 | 42,471 |
| 2025-02-10 | 75.000 | 75.800 | 74.400 | 74.900 | 74.900 | 48,501 |
| 2025-02-07 | 77.500 | 78.000 | 75.000 | 75.500 | 75.500 | 56,971 |
| 2025-02-06 | 77.100 | 78.200 | 77.000 | 78.000 | 78.000 | 44,835 |
| 2025-02-05 | 76.400 | 77.200 | 75.800 | 77.100 | 77.100 | 48,289 |
| 2025-02-04 | 77.000 | 77.600 | 75.800 | 76.500 | 76.500 | 60,484 |
| 2025-02-03 | 77.000 | 77.800 | 75.000 | 76.800 | 76.800 | 125,541 |
| 2025-01-31 | 76.600 | 78.400 | 76.500 | 78.400 | 78.400 | 293,763 |
| 2025-01-30 | 76.100 | 77.100 | 76.100 | 76.400 | 76.400 | 35,973 |
| 2025-01-29 | 77.400 | 77.400 | 75.700 | 75.800 | 75.800 | 55,195 |
| 2025-01-28 | 76.100 | 76.900 | 76.000 | 76.000 | 76.000 | 36,092 |
| 2025-01-27 | 78.400 | 78.900 | 75.400 | 75.900 | 75.900 | 85,154 |
| 2025-01-24 | 77.100 | 78.400 | 77.100 | 78.300 | 78.300 | 74,542 |
| 2025-01-23 | 78.800 | 79.100 | 75.700 | 76.600 | 76.600 | 176,393 |
| 2025-01-22 | 79.000 | 80.600 | 78.500 | 79.500 | 79.500 | 84,546 |
| 2025-01-21 | 76.100 | 78.700 | 75.900 | 78.400 | 78.400 | 116,775 |
| 2025-01-20 | 78.000 | 78.400 | 75.100 | 76.000 | 76.000 | 309,441 |
| 2025-01-17 | 88.000 | 88.000 | 76.900 | 77.300 | 77.300 | 691,383 |
| 2025-01-16 | 92.500 | 94.300 | 92.100 | 94.000 | 94.000 | 48,358 |
| 2025-01-15 | 90.000 | 92.500 | 90.000 | 92.200 | 92.200 | 40,196 |
| 2025-01-14 | 92.300 | 92.500 | 89.700 | 90.000 | 90.000 | 44,041 |
| 2025-01-13 | 91.400 | 91.800 | 89.500 | 90.200 | 90.200 | 51,337 |
| 2025-01-10 | 96.900 | 96.900 | 91.200 | 91.400 | 91.400 | 109,237 |
| 2025-01-09 | 95.800 | 97.000 | 95.000 | 96.900 | 96.900 | 154,354 |
| 2025-01-08 | 93.800 | 95.900 | 93.000 | 95.500 | 95.500 | 145,035 |
| 2025-01-07 | 91.300 | 94.800 | 91.300 | 93.800 | 93.800 | 183,989 |
| 2025-01-03 | 90.700 | 90.900 | 89.200 | 90.600 | 90.600 | 42,652 |
| 2025-01-02 | 87.100 | 90.800 | 87.100 | 90.700 | 90.700 | 59,937 |
| 2024-12-30 | 87.200 | 87.900 | 86.100 | 86.400 | 86.400 | 49,764 |
| 2024-12-27 | 85.200 | 87.500 | 85.100 | 87.500 | 87.500 | 37,338 |
| 2024-12-23 | 84.800 | 85.300 | 82.700 | 85.300 | 85.300 | 55,578 |
| 2024-12-20 | 81.500 | 84.900 | 81.000 | 84.900 | 84.900 | 65,870 |
| 2024-12-19 | 83.000 | 83.200 | 81.000 | 81.400 | 81.400 | 30,964 |
| 2024-12-18 | 82.000 | 84.000 | 81.900 | 83.600 | 83.600 | 82,065 |
| 2024-12-17 | 80.700 | 81.900 | 79.900 | 81.600 | 81.600 | 57,631 |
| 2024-12-16 | 81.200 | 81.800 | 79.700 | 80.600 | 80.600 | 22,015 |
| 2024-12-13 | 80.400 | 81.700 | 80.400 | 80.700 | 80.700 | 29,866 |
| 2024-12-12 | 81.700 | 82.500 | 79.900 | 80.200 | 80.200 | 24,543 |
| 2024-12-11 | 80.700 | 82.100 | 80.500 | 81.400 | 81.400 | 58,597 |
| 2024-12-10 | 78.000 | 80.800 | 77.500 | 80.200 | 80.200 | 64,842 |
| 2024-12-09 | 82.200 | 82.600 | 77.700 | 78.100 | 78.100 | 76,773 |
| 2024-12-06 | 80.000 | 82.000 | 79.000 | 81.000 | 81.000 | 175,386 |
| 2024-12-05 | 77.500 | 78.000 | 76.300 | 77.300 | 77.300 | 19,874 |
| 2024-12-04 | 76.100 | 77.600 | 76.100 | 77.500 | 77.500 | 26,358 |
| 2024-12-03 | 74.700 | 76.400 | 74.700 | 76.100 | 76.100 | 38,704 |
| 2024-12-02 | 73.900 | 75.100 | 73.600 | 74.700 | 74.700 | 19,232 |
| 2024-11-29 | 73.700 | 75.100 | 73.300 | 73.900 | 73.900 | 51,831 |
| 2024-11-28 | 73.200 | 74.100 | 72.500 | 73.600 | 73.600 | 31,263 |
| 2024-11-27 | 73.100 | 73.700 | 72.200 | 73.500 | 73.500 | 46,134 |
| 2024-11-26 | 76.300 | 76.300 | 73.100 | 73.100 | 73.100 | 31,570 |
| 2024-11-25 | 77.000 | 77.600 | 75.700 | 76.100 | 76.100 | 22,291 |
| 2024-11-22 | 75.500 | 77.300 | 75.500 | 77.100 | 77.100 | 32,027 |
| 2024-11-21 | 74.400 | 75.500 | 74.100 | 75.000 | 75.000 | 22,932 |
| 2024-11-20 | 76.200 | 77.300 | 74.500 | 74.700 | 74.700 | 19,301 |
| 2024-11-19 | 75.900 | 76.900 | 74.300 | 76.000 | 76.000 | 32,116 |
| 2024-11-18 | 75.900 | 76.100 | 74.500 | 75.900 | 75.900 | 66,449 |
| 2024-11-15 | 78.000 | 78.300 | 75.500 | 75.600 | 75.600 | 42,932 |
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.