Link Prop Investment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 143.00 | 145.00 | 143.00 | 145.00 | 130.25 | 102 |
| 2024-06-27 | 144.00 | 144.00 | 143.00 | 143.00 | 128.46 | 138 |
| 2024-06-26 | 136.00 | 145.00 | 136.00 | 145.00 | 130.25 | 656 |
| 2024-06-25 | 138.00 | 138.00 | 136.00 | 136.00 | 122.17 | 145 |
| 2024-06-24 | 141.00 | 141.00 | 134.00 | 138.00 | 123.97 | 1,603 |
| 2024-06-20 | 139.00 | 139.00 | 139.00 | 139.00 | 124.86 | 25 |
| 2024-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 125.76 | 6 |
| 2024-06-18 | 139.00 | 140.00 | 136.00 | 139.00 | 124.86 | 414 |
| 2024-06-17 | 142.00 | 142.00 | 139.00 | 139.00 | 124.86 | 483 |
| 2024-06-14 | 141.00 | 144.00 | 141.00 | 142.00 | 127.56 | 159 |
| 2024-06-13 | 140.00 | 140.00 | 140.00 | 140.00 | 125.76 | 10 |
| 2024-06-11 | 143.00 | 147.00 | 140.00 | 140.00 | 125.76 | 577 |
| 2024-06-10 | 144.00 | 146.00 | 144.00 | 146.00 | 131.15 | 110 |
| 2024-06-07 | 148.00 | 148.00 | 144.00 | 144.00 | 129.36 | 38 |
| 2024-06-04 | 143.00 | 146.00 | 142.00 | 145.00 | 130.25 | 197 |
| 2024-06-03 | 136.00 | 150.00 | 136.00 | 143.00 | 128.46 | 13,700 |
| 2024-05-31 | 135.00 | 137.00 | 134.00 | 136.00 | 122.17 | 814 |
| 2024-05-30 | 136.00 | 137.00 | 133.00 | 136.00 | 122.17 | 760 |
| 2024-05-29 | 140.00 | 140.00 | 137.00 | 139.00 | 124.86 | 1,217 |
| 2024-05-28 | 139.00 | 140.00 | 139.00 | 140.00 | 125.76 | 37 |
| 2024-05-27 | 138.00 | 139.00 | 138.00 | 139.00 | 124.86 | 122 |
| 2024-05-24 | 138.00 | 139.00 | 138.00 | 138.00 | 123.97 | 175 |
| 2024-05-23 | 140.00 | 140.00 | 139.00 | 139.00 | 124.86 | 33 |
| 2024-05-22 | 144.00 | 144.00 | 139.00 | 139.00 | 124.86 | 1,081 |
| 2024-05-21 | 138.00 | 146.00 | 135.00 | 144.00 | 129.36 | 3,131 |
| 2024-05-20 | 139.00 | 141.00 | 138.00 | 138.00 | 123.97 | 445 |
| 2024-05-17 | 139.00 | 139.00 | 136.00 | 139.00 | 124.86 | 18 |
| 2024-05-16 | 139.00 | 139.00 | 139.00 | 139.00 | 124.86 | 4 |
| 2024-05-15 | 137.00 | 139.00 | 136.00 | 137.00 | 123.07 | 1,728 |
| 2024-05-14 | 147.00 | 147.00 | 134.00 | 136.00 | 122.17 | 1,047 |
| 2024-05-13 | 147.00 | 148.00 | 145.00 | 145.00 | 130.25 | 1,224 |
| 2024-05-10 | 135.00 | 145.00 | 135.00 | 143.00 | 128.46 | 2,831 |
| 2024-05-08 | 137.00 | 139.00 | 133.00 | 136.00 | 122.17 | 1,328 |
| 2024-05-07 | 139.00 | 140.00 | 137.00 | 137.00 | 123.07 | 11 |
| 2024-05-06 | 139.00 | 139.00 | 138.00 | 139.00 | 124.86 | 65 |
| 2024-05-03 | 139.00 | 139.00 | 136.00 | 137.00 | 123.07 | 214 |
| 2024-05-02 | 136.00 | 139.00 | 136.00 | 139.00 | 124.86 | 15 |
| 2024-04-30 | 136.00 | 136.00 | 136.00 | 136.00 | 122.17 | 257 |
| 2024-04-29 | 138.00 | 141.00 | 136.00 | 136.00 | 122.17 | 301 |
| 2024-04-26 | 136.00 | 136.00 | 136.00 | 136.00 | 122.17 | 140 |
| 2024-04-25 | 136.00 | 136.00 | 131.00 | 131.00 | 117.68 | 16 |
| 2024-04-24 | 136.00 | 136.00 | 136.00 | 136.00 | 122.17 | 7 |
| 2024-04-23 | 138.00 | 138.00 | 133.00 | 133.00 | 119.47 | 433 |
| 2024-04-22 | 136.00 | 138.00 | 133.00 | 137.00 | 123.07 | 578 |
| 2024-04-19 | 136.00 | 136.00 | 133.00 | 136.00 | 122.17 | 100 |
| 2024-04-18 | 136.00 | 137.00 | 136.00 | 137.00 | 123.07 | 101 |
| 2024-04-17 | 128.00 | 142.00 | 128.00 | 134.00 | 120.37 | 2,185 |
| 2024-04-16 | 139.00 | 139.00 | 128.00 | 132.00 | 118.58 | 2,231 |
| 2024-04-15 | 133.00 | 145.00 | 133.00 | 142.00 | 127.56 | 589 |
| 2024-04-12 | 132.00 | 140.00 | 132.00 | 140.00 | 125.76 | 1,743 |
| 2024-04-11 | 132.00 | 132.00 | 131.00 | 132.00 | 118.58 | 34 |
| 2024-04-10 | 133.00 | 133.00 | 129.00 | 129.00 | 115.88 | 70 |
| 2024-04-09 | 129.00 | 131.00 | 125.00 | 131.00 | 117.68 | 513 |
| 2024-04-08 | 131.00 | 131.00 | 123.00 | 129.00 | 115.88 | 3,512 |
| 2024-04-05 | 131.00 | 136.00 | 129.00 | 131.00 | 117.68 | 374 |
| 2024-04-04 | 133.00 | 138.00 | 130.00 | 131.00 | 115.88 | 3,105 |
| 2024-04-03 | 133.00 | 133.00 | 130.00 | 131.00 | 115.88 | 70 |
| 2024-04-02 | 129.00 | 133.00 | 129.00 | 132.00 | 116.77 | 46 |
| 2024-03-28 | 131.00 | 131.00 | 129.00 | 129.00 | 114.11 | 316 |
| 2024-03-27 | 132.00 | 135.00 | 128.00 | 131.00 | 115.88 | 443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-06 | 2.0000 SEK |
| 2026-01-06 | 2.0000 SEK |
| 2025-10-03 | 2.0000 SEK |
| 2025-07-04 | 2.0000 SEK |
| 2025-04-04 | 2.0000 SEK |
| 2025-01-03 | 2.0000 SEK |
| 2024-10-04 | 2.0000 SEK |
| 2024-07-05 | 2.0000 SEK |
| 2024-04-05 | 2.0000 SEK |
| 2024-01-05 | 2.0000 SEK |
| 2023-10-06 | 2.0000 SEK |
| 2023-07-07 | 2.0000 SEK |
| 2023-04-06 | 2.0000 SEK |
| 2023-01-05 | 2.0000 SEK |
| 2022-10-07 | 2.0000 SEK |
| 2022-07-08 | 2.0000 SEK |
| 2022-04-08 | 2.0000 SEK |
| 2022-01-07 | 2.0000 SEK |
| 2021-10-08 | 2.0000 SEK |
| 2021-07-09 | 2.0000 SEK |
| 2021-04-09 | 2.0000 SEK |
| 2021-01-08 | 2.0000 SEK |
| 2020-10-09 | 2.0000 SEK |
| 2020-07-10 | 2.0000 SEK |
| 2020-04-09 | 2.0000 SEK |
| 2020-01-10 | 2.0000 SEK |
| 2019-10-11 | 2.0000 SEK |
| 2019-07-12 | 2.0000 SEK |
| 2019-04-12 | 2.0000 SEK |
| 2019-01-11 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.