Link Prop Investment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 154.00 | 154.00 | 151.00 | 154.00 | 140.23 | 663 |
| 2024-09-24 | 154.00 | 155.00 | 152.00 | 152.00 | 138.41 | 3,743 |
| 2024-09-23 | 154.00 | 154.00 | 154.00 | 154.00 | 140.23 | 70 |
| 2024-09-19 | 150.00 | 154.00 | 150.00 | 154.00 | 140.23 | 196 |
| 2024-09-18 | 154.00 | 154.00 | 154.00 | 154.00 | 140.23 | 31 |
| 2024-09-17 | 154.00 | 154.00 | 154.00 | 154.00 | 140.23 | 7 |
| 2024-09-16 | 151.00 | 153.00 | 151.00 | 153.00 | 139.32 | 40 |
| 2024-09-13 | 151.00 | 153.00 | 151.00 | 153.00 | 139.32 | 22 |
| 2024-09-12 | 152.00 | 152.00 | 150.00 | 150.00 | 136.59 | 145 |
| 2024-09-11 | 154.00 | 154.00 | 149.00 | 150.00 | 136.59 | 684 |
| 2024-09-10 | 152.00 | 154.00 | 152.00 | 154.00 | 140.23 | 18 |
| 2024-09-09 | 150.00 | 152.00 | 150.00 | 150.00 | 136.59 | 334 |
| 2024-09-06 | 153.00 | 153.00 | 150.00 | 151.00 | 137.50 | 200 |
| 2024-09-05 | 151.00 | 153.00 | 151.00 | 153.00 | 139.32 | 447 |
| 2024-09-04 | 149.00 | 151.00 | 149.00 | 150.00 | 136.59 | 60 |
| 2024-09-03 | 151.00 | 151.00 | 149.00 | 151.00 | 137.50 | 16 |
| 2024-09-02 | 151.00 | 151.00 | 151.00 | 151.00 | 137.50 | 38 |
| 2024-08-30 | 155.00 | 164.00 | 154.00 | 154.00 | 140.23 | 2,199 |
| 2024-08-29 | 145.00 | 157.00 | 145.00 | 155.00 | 141.14 | 17,920 |
| 2024-08-28 | 145.00 | 148.00 | 145.00 | 148.00 | 134.77 | 45 |
| 2024-08-26 | 145.00 | 148.00 | 144.00 | 148.00 | 134.77 | 1,580 |
| 2024-08-23 | 147.00 | 147.00 | 145.00 | 145.00 | 132.04 | 57 |
| 2024-08-22 | 149.00 | 149.00 | 145.00 | 149.00 | 135.68 | 829 |
| 2024-08-21 | 149.00 | 150.00 | 148.00 | 148.00 | 134.77 | 229 |
| 2024-08-20 | 149.00 | 149.00 | 148.00 | 148.00 | 134.77 | 18 |
| 2024-08-19 | 150.00 | 150.00 | 149.00 | 149.00 | 135.68 | 44 |
| 2024-08-16 | 149.00 | 149.00 | 149.00 | 149.00 | 135.68 | 10 |
| 2024-08-15 | 148.00 | 150.00 | 148.00 | 148.00 | 134.77 | 164 |
| 2024-08-14 | 148.00 | 148.00 | 144.00 | 145.00 | 132.04 | 77 |
| 2024-08-13 | 147.00 | 149.00 | 145.00 | 148.00 | 134.77 | 167 |
| 2024-08-09 | 150.00 | 150.00 | 147.00 | 149.00 | 135.68 | 124 |
| 2024-08-08 | 150.00 | 150.00 | 149.00 | 149.00 | 135.68 | 11 |
| 2024-08-07 | 150.00 | 150.00 | 150.00 | 150.00 | 136.59 | 37 |
| 2024-08-06 | 145.00 | 150.00 | 145.00 | 150.00 | 136.59 | 98 |
| 2024-08-05 | 150.00 | 150.00 | 141.00 | 141.00 | 128.40 | 455 |
| 2024-08-02 | 150.00 | 150.00 | 146.00 | 150.00 | 136.59 | 14 |
| 2024-08-01 | 150.00 | 150.00 | 150.00 | 150.00 | 136.59 | 133 |
| 2024-07-31 | 148.00 | 150.00 | 148.00 | 150.00 | 136.59 | 300 |
| 2024-07-30 | 150.00 | 150.00 | 143.00 | 143.00 | 130.22 | 325 |
| 2024-07-29 | 148.00 | 150.00 | 142.00 | 150.00 | 136.59 | 384 |
| 2024-07-26 | 149.00 | 150.00 | 145.00 | 150.00 | 136.59 | 70 |
| 2024-07-25 | 148.00 | 149.00 | 146.00 | 147.00 | 133.86 | 250 |
| 2024-07-24 | 148.00 | 148.00 | 148.00 | 148.00 | 134.77 | 13 |
| 2024-07-23 | 147.00 | 148.00 | 145.00 | 148.00 | 134.77 | 23 |
| 2024-07-22 | 147.00 | 148.00 | 147.00 | 148.00 | 134.77 | 53 |
| 2024-07-19 | 142.00 | 145.00 | 142.00 | 145.00 | 132.04 | 13 |
| 2024-07-18 | 144.00 | 148.00 | 142.00 | 142.00 | 129.31 | 106 |
| 2024-07-17 | 143.00 | 146.00 | 142.00 | 146.00 | 132.95 | 65 |
| 2024-07-16 | 148.00 | 148.00 | 143.00 | 143.00 | 130.22 | 38 |
| 2024-07-15 | 145.00 | 147.00 | 144.00 | 144.00 | 131.13 | 290 |
| 2024-07-12 | 149.00 | 149.00 | 141.00 | 145.00 | 132.04 | 544 |
| 2024-07-11 | 148.00 | 149.00 | 147.00 | 149.00 | 135.68 | 47 |
| 2024-07-10 | 153.00 | 153.00 | 145.00 | 147.00 | 133.86 | 268 |
| 2024-07-09 | 142.00 | 155.00 | 136.00 | 153.00 | 139.32 | 4,231 |
| 2024-07-08 | 146.00 | 146.00 | 140.00 | 142.00 | 129.31 | 307 |
| 2024-07-05 | 148.00 | 148.00 | 146.00 | 146.00 | 132.95 | 192 |
| 2024-07-04 | 148.00 | 148.00 | 145.00 | 148.00 | 132.95 | 184 |
| 2024-07-03 | 145.00 | 148.00 | 140.00 | 148.00 | 132.95 | 2,669 |
| 2024-07-02 | 145.00 | 145.00 | 145.00 | 145.00 | 130.25 | 159 |
| 2024-07-01 | 147.00 | 147.00 | 145.00 | 145.00 | 130.25 | 182 |
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.