Linc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 78.800 | 79.300 | 77.900 | 78.300 | 78.300 | 44,422 |
| 2024-11-13 | 79.800 | 80.000 | 78.200 | 78.700 | 78.700 | 31,930 |
| 2024-11-12 | 80.800 | 80.900 | 79.400 | 79.800 | 79.800 | 75,815 |
| 2024-11-11 | 80.300 | 82.900 | 80.200 | 80.800 | 80.800 | 105,187 |
| 2024-11-08 | 78.600 | 79.900 | 77.600 | 79.800 | 79.800 | 44,181 |
| 2024-11-07 | 77.000 | 79.000 | 76.800 | 78.600 | 78.600 | 71,065 |
| 2024-11-06 | 79.000 | 79.900 | 76.700 | 77.000 | 77.000 | 31,727 |
| 2024-11-05 | 79.200 | 79.200 | 78.000 | 79.000 | 79.000 | 48,632 |
| 2024-11-04 | 78.600 | 80.300 | 78.600 | 79.200 | 79.200 | 42,827 |
| 2024-11-01 | 77.400 | 78.900 | 77.400 | 78.400 | 78.400 | 12,546 |
| 2024-10-31 | 78.400 | 78.400 | 76.200 | 77.300 | 77.300 | 43,820 |
| 2024-10-30 | 78.300 | 79.100 | 77.400 | 78.400 | 78.400 | 42,138 |
| 2024-10-29 | 79.100 | 79.900 | 77.800 | 78.400 | 78.400 | 96,289 |
| 2024-10-28 | 78.600 | 79.800 | 77.800 | 79.100 | 79.100 | 226,378 |
| 2024-10-25 | 79.000 | 80.900 | 77.700 | 78.300 | 78.300 | 68,043 |
| 2024-10-24 | 80.500 | 82.400 | 78.500 | 78.900 | 78.900 | 59,047 |
| 2024-10-23 | 82.500 | 82.800 | 79.700 | 80.500 | 80.500 | 63,572 |
| 2024-10-22 | 81.900 | 83.100 | 81.700 | 82.500 | 82.500 | 41,737 |
| 2024-10-21 | 81.900 | 83.000 | 80.900 | 81.900 | 81.900 | 34,976 |
| 2024-10-18 | 81.000 | 83.400 | 80.400 | 82.000 | 82.000 | 58,271 |
| 2024-10-17 | 80.500 | 81.900 | 80.200 | 80.600 | 80.600 | 18,168 |
| 2024-10-16 | 81.800 | 82.100 | 80.200 | 80.500 | 80.500 | 32,681 |
| 2024-10-15 | 82.900 | 83.500 | 81.900 | 82.200 | 82.200 | 20,427 |
| 2024-10-14 | 83.000 | 83.600 | 82.100 | 82.800 | 82.800 | 30,471 |
| 2024-10-11 | 81.900 | 82.800 | 81.900 | 82.800 | 82.800 | 14,370 |
| 2024-10-10 | 82.600 | 83.300 | 81.100 | 81.900 | 81.900 | 33,768 |
| 2024-10-09 | 83.400 | 84.200 | 82.100 | 82.600 | 82.600 | 19,386 |
| 2024-10-08 | 83.100 | 84.500 | 82.800 | 83.100 | 83.100 | 26,033 |
| 2024-10-07 | 85.300 | 85.300 | 83.300 | 83.500 | 83.500 | 22,029 |
| 2024-10-04 | 86.200 | 86.500 | 84.900 | 85.400 | 85.400 | 18,552 |
| 2024-10-03 | 86.100 | 86.500 | 84.800 | 86.200 | 86.200 | 13,741 |
| 2024-10-02 | 86.800 | 88.400 | 85.900 | 86.100 | 86.100 | 31,407 |
| 2024-10-01 | 90.000 | 91.000 | 88.100 | 88.400 | 88.400 | 19,328 |
| 2024-09-30 | 90.900 | 92.000 | 89.100 | 90.000 | 90.000 | 28,680 |
| 2024-09-27 | 90.600 | 91.800 | 88.600 | 91.000 | 91.000 | 27,936 |
| 2024-09-26 | 88.000 | 91.000 | 88.000 | 90.600 | 90.600 | 25,529 |
| 2024-09-25 | 86.000 | 88.000 | 85.500 | 87.800 | 87.800 | 72,355 |
| 2024-09-24 | 87.600 | 87.600 | 85.300 | 86.100 | 86.100 | 19,753 |
| 2024-09-23 | 88.100 | 88.600 | 86.600 | 87.500 | 87.500 | 135,365 |
| 2024-09-20 | 89.800 | 89.800 | 87.100 | 88.200 | 88.200 | 38,975 |
| 2024-09-19 | 88.600 | 90.500 | 88.600 | 89.900 | 89.900 | 63,701 |
| 2024-09-18 | 91.000 | 91.000 | 88.000 | 88.400 | 88.400 | 35,347 |
| 2024-09-17 | 92.700 | 93.300 | 90.900 | 90.900 | 90.900 | 29,810 |
| 2024-09-16 | 92.900 | 93.800 | 91.500 | 91.800 | 91.800 | 48,660 |
| 2024-09-13 | 88.900 | 93.100 | 88.500 | 92.500 | 92.500 | 51,455 |
| 2024-09-12 | 88.300 | 89.400 | 86.700 | 88.500 | 88.500 | 48,870 |
| 2024-09-11 | 86.900 | 88.700 | 85.900 | 86.400 | 86.400 | 64,304 |
| 2024-09-10 | 85.900 | 89.000 | 84.500 | 86.300 | 86.300 | 79,781 |
| 2024-09-09 | 82.700 | 84.700 | 82.700 | 83.800 | 83.800 | 14,104 |
| 2024-09-06 | 83.500 | 84.100 | 82.400 | 82.600 | 82.600 | 31,127 |
| 2024-09-05 | 85.300 | 85.300 | 83.500 | 83.500 | 83.500 | 15,175 |
| 2024-09-04 | 82.600 | 85.400 | 81.700 | 85.300 | 85.300 | 25,992 |
| 2024-09-03 | 84.300 | 85.000 | 82.600 | 82.700 | 82.700 | 42,415 |
| 2024-09-02 | 87.400 | 87.400 | 84.300 | 84.300 | 84.300 | 34,986 |
| 2024-08-30 | 87.600 | 88.200 | 86.500 | 87.400 | 87.400 | 27,262 |
| 2024-08-29 | 88.000 | 88.500 | 87.000 | 87.900 | 87.900 | 25,493 |
| 2024-08-28 | 87.500 | 90.000 | 87.500 | 88.500 | 88.500 | 48,639 |
| 2024-08-27 | 88.200 | 90.200 | 87.100 | 87.700 | 87.700 | 61,332 |
| 2024-08-26 | 88.200 | 89.700 | 88.000 | 89.200 | 89.200 | 24,184 |
| 2024-08-23 | 88.500 | 90.500 | 88.200 | 89.900 | 89.900 | 27,623 |
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.