Link Prop Investment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 122.00 | 122.00 | 112.00 | 113.00 | 89.240 | 603 |
| 2022-06-29 | 124.00 | 124.00 | 120.00 | 120.00 | 94.768 | 335 |
| 2022-06-28 | 124.00 | 124.00 | 124.00 | 124.00 | 97.927 | 44 |
| 2022-06-27 | 124.00 | 126.00 | 122.00 | 122.00 | 96.348 | 676 |
| 2022-06-23 | 124.00 | 125.00 | 122.00 | 124.00 | 97.927 | 257 |
| 2022-06-22 | 125.00 | 127.00 | 125.00 | 127.00 | 100.30 | 150 |
| 2022-06-21 | 126.00 | 126.00 | 125.00 | 125.00 | 98.717 | 80 |
| 2022-06-17 | 130.00 | 130.00 | 126.00 | 126.00 | 99.507 | 433 |
| 2022-06-16 | 134.00 | 134.00 | 127.00 | 127.00 | 100.30 | 575 |
| 2022-06-14 | 132.00 | 133.00 | 130.00 | 133.00 | 105.03 | 140 |
| 2022-06-13 | 136.00 | 136.00 | 128.00 | 134.00 | 105.82 | 2,518 |
| 2022-06-10 | 141.00 | 141.00 | 137.00 | 137.00 | 108.19 | 255 |
| 2022-06-09 | 142.00 | 142.00 | 140.00 | 140.00 | 110.56 | 122 |
| 2022-06-07 | 146.00 | 146.00 | 141.00 | 144.00 | 113.72 | 154 |
| 2022-06-03 | 146.00 | 146.00 | 143.00 | 143.00 | 112.93 | 29 |
| 2022-06-02 | 143.00 | 143.00 | 143.00 | 143.00 | 112.93 | 23 |
| 2022-06-01 | 145.00 | 145.00 | 141.00 | 145.00 | 114.51 | 112 |
| 2022-05-31 | 139.00 | 144.00 | 139.00 | 144.00 | 113.72 | 569 |
| 2022-05-30 | 142.00 | 142.00 | 139.00 | 139.00 | 109.77 | 82 |
| 2022-05-27 | 140.00 | 140.00 | 140.00 | 140.00 | 110.56 | 6 |
| 2022-05-25 | 141.00 | 144.00 | 141.00 | 144.00 | 113.72 | 61 |
| 2022-05-24 | 141.00 | 141.00 | 138.00 | 141.00 | 111.35 | 1,194 |
| 2022-05-23 | 149.00 | 149.00 | 138.00 | 141.00 | 111.35 | 451 |
| 2022-05-20 | 148.00 | 148.00 | 147.00 | 147.00 | 116.09 | 117 |
| 2022-05-19 | 150.00 | 150.00 | 150.00 | 150.00 | 118.46 | 100 |
| 2022-05-18 | 153.00 | 153.00 | 147.00 | 147.00 | 116.09 | 23 |
| 2022-05-17 | 150.00 | 150.00 | 150.00 | 150.00 | 118.46 | 63 |
| 2022-05-16 | 148.00 | 148.00 | 148.00 | 148.00 | 116.88 | 400 |
| 2022-05-13 | 148.00 | 149.00 | 143.00 | 146.00 | 115.30 | 607 |
| 2022-05-12 | 148.00 | 148.00 | 148.00 | 148.00 | 116.88 | 1 |
| 2022-05-11 | 146.00 | 146.00 | 146.00 | 146.00 | 115.30 | 6 |
| 2022-05-10 | 146.00 | 146.00 | 146.00 | 146.00 | 115.30 | 137 |
| 2022-05-09 | 148.00 | 148.00 | 147.00 | 147.00 | 116.09 | 128 |
| 2022-05-06 | 147.00 | 147.00 | 145.00 | 146.00 | 115.30 | 311 |
| 2022-05-05 | 147.00 | 149.00 | 147.00 | 149.00 | 117.67 | 5,800 |
| 2022-05-04 | 147.00 | 147.00 | 144.00 | 144.00 | 113.72 | 429 |
| 2022-05-03 | 160.00 | 160.00 | 145.00 | 145.00 | 114.51 | 571 |
| 2022-05-02 | 153.00 | 153.00 | 150.00 | 153.00 | 120.83 | 1,314 |
| 2022-04-29 | 153.00 | 153.00 | 148.00 | 148.00 | 116.88 | 1,064 |
| 2022-04-27 | 156.00 | 156.00 | 153.00 | 153.00 | 120.83 | 37 |
| 2022-04-26 | 152.00 | 153.00 | 152.00 | 153.00 | 120.83 | 18 |
| 2022-04-25 | 156.00 | 156.00 | 150.00 | 150.00 | 118.46 | 249 |
| 2022-04-22 | 154.00 | 154.00 | 152.00 | 152.00 | 120.04 | 6 |
| 2022-04-21 | 157.00 | 157.00 | 154.00 | 154.00 | 121.62 | 1,067 |
| 2022-04-20 | 159.00 | 159.00 | 153.00 | 153.00 | 120.83 | 262 |
| 2022-04-19 | 151.00 | 159.00 | 151.00 | 159.00 | 125.57 | 118 |
| 2022-04-14 | 162.00 | 162.00 | 156.00 | 162.00 | 127.94 | 17 |
| 2022-04-13 | 162.00 | 162.00 | 157.00 | 157.00 | 123.99 | 9 |
| 2022-04-12 | 159.00 | 161.00 | 159.00 | 161.00 | 127.15 | 102 |
| 2022-04-11 | 160.00 | 160.00 | 156.00 | 156.00 | 123.20 | 1,416 |
| 2022-04-08 | 155.00 | 160.00 | 155.00 | 156.00 | 123.20 | 2,032 |
| 2022-04-07 | 162.00 | 162.00 | 154.00 | 160.00 | 124.78 | 262 |
| 2022-04-06 | 160.00 | 164.00 | 160.00 | 161.00 | 125.56 | 333 |
| 2022-04-05 | 160.00 | 160.00 | 156.00 | 156.00 | 121.66 | 155 |
| 2022-04-04 | 154.00 | 160.00 | 154.00 | 160.00 | 124.78 | 134 |
| 2022-04-01 | 153.00 | 158.00 | 153.00 | 154.00 | 120.10 | 129 |
| 2022-03-31 | 149.00 | 155.00 | 149.00 | 153.00 | 119.32 | 339 |
| 2022-03-30 | 155.00 | 155.00 | 155.00 | 155.00 | 120.88 | 6 |
| 2022-03-29 | 151.00 | 152.00 | 150.00 | 152.00 | 118.54 | 169 |
| 2022-03-28 | 150.00 | 153.00 | 148.00 | 150.00 | 116.98 | 801 |
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.