Link Prop Investment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 113.00 | 113.00 | 113.00 | 113.00 | 90.703 | 27 |
| 2022-09-26 | 112.00 | 114.00 | 110.00 | 114.00 | 91.506 | 315 |
| 2022-09-23 | 112.00 | 115.00 | 110.00 | 115.00 | 92.308 | 3,075 |
| 2022-09-22 | 114.00 | 114.00 | 111.00 | 111.00 | 89.098 | 1,896 |
| 2022-09-21 | 113.00 | 113.00 | 113.00 | 113.00 | 90.703 | 92 |
| 2022-09-20 | 115.00 | 115.00 | 111.00 | 111.00 | 89.098 | 1,213 |
| 2022-09-19 | 115.00 | 115.00 | 115.00 | 115.00 | 92.308 | 25 |
| 2022-09-16 | 116.00 | 116.00 | 116.00 | 116.00 | 93.111 | 4 |
| 2022-09-15 | 117.00 | 117.00 | 111.00 | 116.00 | 93.111 | 344 |
| 2022-09-14 | 121.00 | 121.00 | 117.00 | 117.00 | 93.914 | 1,348 |
| 2022-09-12 | 122.00 | 122.00 | 121.00 | 121.00 | 97.125 | 186 |
| 2022-09-09 | 120.00 | 122.00 | 120.00 | 122.00 | 97.927 | 140 |
| 2022-09-08 | 122.00 | 122.00 | 118.00 | 118.00 | 94.716 | 636 |
| 2022-09-07 | 118.00 | 121.00 | 118.00 | 119.00 | 95.519 | 267 |
| 2022-09-05 | 121.00 | 121.00 | 118.00 | 118.00 | 94.716 | 279 |
| 2022-09-02 | 121.00 | 121.00 | 121.00 | 121.00 | 97.125 | 50 |
| 2022-08-31 | 119.00 | 121.00 | 119.00 | 121.00 | 97.125 | 54 |
| 2022-08-30 | 116.00 | 120.00 | 116.00 | 117.00 | 93.914 | 622 |
| 2022-08-29 | 125.00 | 125.00 | 116.00 | 120.00 | 96.322 | 272 |
| 2022-08-26 | 123.00 | 127.00 | 123.00 | 125.00 | 100.34 | 31 |
| 2022-08-25 | 121.00 | 123.00 | 119.00 | 123.00 | 98.730 | 59 |
| 2022-08-24 | 122.00 | 122.00 | 119.00 | 119.00 | 95.519 | 150 |
| 2022-08-23 | 117.00 | 121.00 | 117.00 | 121.00 | 97.125 | 800 |
| 2022-08-22 | 119.00 | 119.00 | 115.00 | 117.00 | 93.914 | 963 |
| 2022-08-19 | 120.00 | 120.00 | 119.00 | 119.00 | 95.519 | 66 |
| 2022-08-18 | 120.00 | 120.00 | 119.00 | 119.00 | 95.519 | 101 |
| 2022-08-17 | 120.00 | 121.00 | 120.00 | 120.00 | 96.322 | 499 |
| 2022-08-16 | 124.00 | 127.00 | 123.00 | 123.00 | 98.730 | 775 |
| 2022-08-15 | 122.00 | 124.00 | 122.00 | 124.00 | 99.533 | 88 |
| 2022-08-12 | 120.00 | 122.00 | 120.00 | 122.00 | 97.927 | 2,745 |
| 2022-08-11 | 121.00 | 121.00 | 119.00 | 119.00 | 95.519 | 185 |
| 2022-08-10 | 122.00 | 122.00 | 122.00 | 122.00 | 97.927 | 11 |
| 2022-08-09 | 124.00 | 124.00 | 122.00 | 122.00 | 97.927 | 883 |
| 2022-08-08 | 122.00 | 122.00 | 120.00 | 120.00 | 96.322 | 21 |
| 2022-08-05 | 121.00 | 121.00 | 121.00 | 121.00 | 97.125 | 18 |
| 2022-08-04 | 121.00 | 121.00 | 121.00 | 121.00 | 97.125 | 23 |
| 2022-08-03 | 120.00 | 120.00 | 118.00 | 120.00 | 96.322 | 154 |
| 2022-08-02 | 121.00 | 121.00 | 120.00 | 120.00 | 96.322 | 30 |
| 2022-08-01 | 122.00 | 122.00 | 121.00 | 121.00 | 97.125 | 25 |
| 2022-07-29 | 121.00 | 121.00 | 121.00 | 121.00 | 97.125 | 20 |
| 2022-07-28 | 119.00 | 119.00 | 119.00 | 119.00 | 95.519 | 58 |
| 2022-07-27 | 115.00 | 119.00 | 115.00 | 119.00 | 95.519 | 15 |
| 2022-07-26 | 122.00 | 124.00 | 119.00 | 124.00 | 99.533 | 15 |
| 2022-07-25 | 117.00 | 119.00 | 115.00 | 119.00 | 95.519 | 70 |
| 2022-07-22 | 115.00 | 117.00 | 115.00 | 117.00 | 93.914 | 53 |
| 2022-07-21 | 117.00 | 117.00 | 117.00 | 117.00 | 93.914 | 42 |
| 2022-07-20 | 114.00 | 114.00 | 113.00 | 114.00 | 91.506 | 79 |
| 2022-07-19 | 117.00 | 117.00 | 114.00 | 114.00 | 91.506 | 49 |
| 2022-07-18 | 115.00 | 117.00 | 113.00 | 113.00 | 90.703 | 108 |
| 2022-07-15 | 115.00 | 115.00 | 115.00 | 115.00 | 92.308 | 2 |
| 2022-07-14 | 119.00 | 120.00 | 114.00 | 114.00 | 91.506 | 692 |
| 2022-07-13 | 119.00 | 119.00 | 119.00 | 119.00 | 95.519 | 5 |
| 2022-07-12 | 120.00 | 120.00 | 120.00 | 120.00 | 96.322 | 11 |
| 2022-07-11 | 124.00 | 124.00 | 117.00 | 117.00 | 93.914 | 303 |
| 2022-07-08 | 124.00 | 124.00 | 124.00 | 124.00 | 99.533 | 17 |
| 2022-07-07 | 124.00 | 124.00 | 123.00 | 124.00 | 97.927 | 92 |
| 2022-07-06 | 120.00 | 124.00 | 120.00 | 124.00 | 97.927 | 171 |
| 2022-07-05 | 119.00 | 119.00 | 119.00 | 119.00 | 93.979 | 46 |
| 2022-07-04 | 120.00 | 124.00 | 118.00 | 118.00 | 93.189 | 2,642 |
| 2022-07-01 | 114.00 | 118.00 | 114.00 | 118.00 | 93.189 | 172 |
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.