Link Prop Investment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 124.00 | 125.00 | 124.00 | 125.00 | 102.13 | 568 |
| 2022-12-28 | 124.00 | 124.00 | 122.00 | 124.00 | 101.31 | 446 |
| 2022-12-27 | 119.00 | 125.00 | 119.00 | 123.00 | 100.49 | 1,993 |
| 2022-12-23 | 122.00 | 122.00 | 118.00 | 119.00 | 97.225 | 3,619 |
| 2022-12-22 | 121.00 | 121.00 | 119.00 | 120.00 | 98.042 | 1,137 |
| 2022-12-21 | 119.00 | 120.00 | 119.00 | 119.00 | 97.225 | 1,382 |
| 2022-12-20 | 120.00 | 122.00 | 118.00 | 120.00 | 98.042 | 3,419 |
| 2022-12-19 | 121.00 | 121.00 | 119.00 | 119.00 | 97.225 | 752 |
| 2022-12-16 | 120.00 | 120.00 | 118.00 | 120.00 | 98.042 | 1,124 |
| 2022-12-15 | 119.00 | 124.00 | 118.00 | 119.00 | 97.225 | 2,590 |
| 2022-12-14 | 124.00 | 128.00 | 118.00 | 120.00 | 98.042 | 9,636 |
| 2022-12-13 | 119.00 | 123.00 | 118.00 | 123.00 | 100.49 | 5,406 |
| 2022-12-12 | 123.00 | 123.00 | 117.00 | 119.00 | 97.225 | 9,051 |
| 2022-12-09 | 126.00 | 126.00 | 119.00 | 123.00 | 100.49 | 26,300 |
| 2022-12-08 | 123.00 | 128.00 | 123.00 | 126.00 | 102.94 | 9,893 |
| 2022-12-07 | 124.00 | 124.00 | 121.00 | 121.00 | 98.859 | 40 |
| 2022-12-06 | 120.00 | 123.00 | 120.00 | 123.00 | 100.49 | 108 |
| 2022-12-05 | 116.00 | 125.00 | 115.00 | 125.00 | 102.13 | 4,127 |
| 2022-12-02 | 116.00 | 116.00 | 116.00 | 116.00 | 94.774 | 27 |
| 2022-12-01 | 118.00 | 118.00 | 116.00 | 116.00 | 94.774 | 136 |
| 2022-11-29 | 115.00 | 115.00 | 115.00 | 115.00 | 93.957 | 5 |
| 2022-11-28 | 116.00 | 116.00 | 116.00 | 116.00 | 94.774 | 8 |
| 2022-11-25 | 119.00 | 119.00 | 116.00 | 116.00 | 94.774 | 566 |
| 2022-11-24 | 118.00 | 118.00 | 118.00 | 118.00 | 96.408 | 9 |
| 2022-11-23 | 115.00 | 115.00 | 115.00 | 115.00 | 93.957 | 3 |
| 2022-11-22 | 116.00 | 116.00 | 114.00 | 116.00 | 94.774 | 182 |
| 2022-11-21 | 118.00 | 118.00 | 116.00 | 116.00 | 94.774 | 14 |
| 2022-11-18 | 118.00 | 118.00 | 118.00 | 118.00 | 96.408 | 29 |
| 2022-11-17 | 118.00 | 118.00 | 114.00 | 118.00 | 96.408 | 78 |
| 2022-11-15 | 118.00 | 118.00 | 116.00 | 116.00 | 94.774 | 33 |
| 2022-11-14 | 120.00 | 120.00 | 116.00 | 116.00 | 94.774 | 62 |
| 2022-11-11 | 114.00 | 118.00 | 114.00 | 118.00 | 96.408 | 489 |
| 2022-11-10 | 114.00 | 114.00 | 114.00 | 114.00 | 93.140 | 70 |
| 2022-11-09 | 114.00 | 118.00 | 114.00 | 114.00 | 93.140 | 273 |
| 2022-11-08 | 117.00 | 117.00 | 117.00 | 117.00 | 95.591 | 24 |
| 2022-11-07 | 118.00 | 118.00 | 118.00 | 118.00 | 96.408 | 8 |
| 2022-11-04 | 117.00 | 118.00 | 117.00 | 118.00 | 96.408 | 36 |
| 2022-11-03 | 118.00 | 118.00 | 114.00 | 114.00 | 93.140 | 16 |
| 2022-11-02 | 115.00 | 116.00 | 111.00 | 116.00 | 94.774 | 13,202 |
| 2022-11-01 | 116.00 | 117.00 | 113.00 | 117.00 | 95.591 | 3,083 |
| 2022-10-31 | 116.00 | 116.00 | 116.00 | 116.00 | 94.774 | 6 |
| 2022-10-28 | 114.00 | 116.00 | 114.00 | 114.00 | 93.140 | 392 |
| 2022-10-26 | 114.00 | 114.00 | 114.00 | 114.00 | 93.140 | 8 |
| 2022-10-25 | 114.00 | 114.00 | 114.00 | 114.00 | 93.140 | 1 |
| 2022-10-24 | 114.00 | 114.00 | 114.00 | 114.00 | 93.140 | 18 |
| 2022-10-21 | 113.00 | 113.00 | 113.00 | 113.00 | 92.323 | 3 |
| 2022-10-20 | 110.00 | 119.00 | 108.00 | 112.00 | 91.506 | 483 |
| 2022-10-19 | 112.00 | 112.00 | 108.00 | 109.00 | 89.055 | 4,205 |
| 2022-10-18 | 109.00 | 109.00 | 109.00 | 109.00 | 89.055 | 1 |
| 2022-10-14 | 110.00 | 110.00 | 110.00 | 110.00 | 89.872 | 147 |
| 2022-10-13 | 109.00 | 111.00 | 108.00 | 108.00 | 88.238 | 1,537 |
| 2022-10-12 | 109.00 | 109.00 | 109.00 | 109.00 | 89.055 | 6 |
| 2022-10-10 | 111.00 | 111.00 | 109.00 | 111.00 | 90.689 | 127 |
| 2022-10-07 | 113.00 | 113.00 | 107.00 | 111.00 | 90.689 | 19,661 |
| 2022-10-06 | 114.00 | 114.00 | 111.00 | 114.00 | 91.506 | 4,119 |
| 2022-10-05 | 113.00 | 116.00 | 112.00 | 112.00 | 89.900 | 1,055 |
| 2022-10-04 | 112.00 | 114.00 | 112.00 | 114.00 | 91.506 | 107 |
| 2022-10-03 | 115.00 | 115.00 | 112.00 | 112.00 | 89.900 | 409 |
| 2022-09-30 | 113.00 | 115.00 | 111.00 | 115.00 | 92.308 | 659 |
| 2022-09-29 | 114.00 | 114.00 | 111.00 | 111.00 | 89.098 | 225 |
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.