Linc AB (STO:LINC)
Sweden · Delayed Price · Currency is SEK 73.00
-0.80 (-1.08%)
Oct 31, 2025, 12:59 PM CET
Linc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 74.20 | 74.20 | 73.00 | 73.00 | 73.00 | -1.08% | 28,550 |
| Oct 30, 2025 | 73.30 | 74.20 | 72.80 | 73.80 | 73.80 | 1.10% | 18,709 |
| Oct 29, 2025 | 74.40 | 74.90 | 73.00 | 73.00 | 73.00 | -2.01% | 42,213 |
| Oct 28, 2025 | 76.30 | 76.80 | 74.30 | 74.50 | 74.50 | -2.74% | 37,156 |
| Oct 27, 2025 | 76.40 | 77.30 | 75.80 | 76.60 | 76.60 | 0.79% | 121,974 |
| Oct 24, 2025 | 73.40 | 76.90 | 73.40 | 76.00 | 76.00 | 3.83% | 114,354 |
| Oct 23, 2025 | 71.70 | 73.30 | 70.90 | 73.20 | 73.20 | 2.66% | 44,584 |
| Oct 22, 2025 | 71.30 | 72.00 | 71.20 | 71.30 | 71.30 | -0.70% | 19,850 |
| Oct 21, 2025 | 72.40 | 72.80 | 71.30 | 71.80 | 71.80 | -0.83% | 22,477 |
| Oct 20, 2025 | 71.10 | 72.40 | 71.10 | 72.40 | 72.40 | 1.83% | 17,454 |
| Oct 17, 2025 | 72.40 | 72.40 | 69.70 | 71.10 | 71.10 | -0.42% | 46,955 |
| Oct 16, 2025 | 71.70 | 72.50 | 71.00 | 71.40 | 71.40 | 0.42% | 55,348 |
| Oct 15, 2025 | 72.80 | 73.20 | 71.10 | 71.10 | 71.10 | -1.93% | 47,832 |
| Oct 14, 2025 | 72.50 | 73.00 | 71.30 | 72.50 | 72.50 | 0.14% | 67,803 |
| Oct 13, 2025 | 69.80 | 72.50 | 69.80 | 72.40 | 72.40 | 5.08% | 149,530 |
| Oct 10, 2025 | 69.80 | 70.30 | 68.90 | 68.90 | 68.90 | -1.85% | 45,870 |
| Oct 9, 2025 | 70.00 | 70.50 | 69.20 | 70.20 | 70.20 | -0.28% | 47,537 |
| Oct 8, 2025 | 71.00 | 71.00 | 69.60 | 70.40 | 70.40 | -0.56% | 54,530 |
| Oct 7, 2025 | 71.30 | 71.60 | 70.80 | 70.80 | 70.80 | -0.56% | 29,783 |
| Oct 6, 2025 | 70.80 | 71.80 | 70.30 | 71.20 | 71.20 | 0.28% | 40,589 |
| Oct 3, 2025 | 70.70 | 71.40 | 69.70 | 71.00 | 71.00 | 0.28% | 63,091 |
| Oct 2, 2025 | 71.00 | 72.30 | 70.30 | 70.80 | 70.80 | -0.28% | 50,212 |
| Oct 1, 2025 | 70.80 | 71.90 | 70.80 | 71.00 | 71.00 | 0.14% | 33,125 |
| Sep 30, 2025 | 71.20 | 71.50 | 70.00 | 70.90 | 70.90 | -0.28% | 40,617 |
| Sep 29, 2025 | 71.30 | 72.10 | 71.00 | 71.10 | 71.10 | 0.28% | 30,220 |
| Sep 26, 2025 | 70.70 | 71.40 | 70.10 | 70.90 | 70.90 | 0.28% | 19,869 |
| Sep 25, 2025 | 71.50 | 71.60 | 70.60 | 70.70 | 70.70 | -1.12% | 46,318 |
| Sep 24, 2025 | 74.20 | 74.20 | 71.50 | 71.50 | 71.50 | -3.77% | 44,850 |
| Sep 23, 2025 | 75.50 | 76.00 | 74.30 | 74.30 | 74.30 | -1.46% | 41,912 |
| Sep 22, 2025 | 77.00 | 77.00 | 75.30 | 75.40 | 75.40 | -2.08% | 42,048 |
| Sep 19, 2025 | 77.00 | 77.90 | 76.70 | 77.00 | 77.00 | -0.26% | 33,257 |
| Sep 18, 2025 | 76.20 | 77.50 | 75.60 | 77.20 | 77.20 | 1.31% | 45,566 |
| Sep 17, 2025 | 76.10 | 76.50 | 75.00 | 76.20 | 76.20 | 1.60% | 58,406 |
| Sep 16, 2025 | 76.50 | 76.70 | 75.00 | 75.00 | 75.00 | -1.70% | 26,759 |
| Sep 15, 2025 | 76.10 | 77.20 | 76.10 | 76.30 | 76.30 | 0.26% | 29,564 |
| Sep 12, 2025 | 76.00 | 77.60 | 76.00 | 76.10 | 76.10 | 0.13% | 51,748 |
| Sep 11, 2025 | 75.70 | 76.70 | 75.30 | 76.00 | 76.00 | 0.80% | 40,215 |
| Sep 10, 2025 | 75.50 | 76.70 | 75.20 | 75.40 | 75.40 | 0.27% | 29,321 |
| Sep 9, 2025 | 76.50 | 77.40 | 75.20 | 75.20 | 75.20 | -1.57% | 48,969 |
| Sep 8, 2025 | 76.10 | 76.80 | 75.10 | 76.40 | 76.40 | 0.39% | 49,977 |
| Sep 5, 2025 | 75.80 | 77.60 | 75.80 | 76.10 | 76.10 | 0.79% | 37,029 |
| Sep 4, 2025 | 76.50 | 76.90 | 75.50 | 75.50 | 75.50 | -1.44% | 27,991 |
| Sep 3, 2025 | 76.60 | 77.60 | 76.50 | 76.60 | 76.60 | -0.13% | 49,558 |
| Sep 2, 2025 | 77.30 | 77.50 | 76.40 | 76.70 | 76.70 | -1.79% | 81,413 |
| Sep 1, 2025 | 78.50 | 78.90 | 77.50 | 78.10 | 78.10 | -0.13% | 93,407 |
| Aug 29, 2025 | 79.20 | 79.80 | 78.00 | 78.20 | 78.20 | -0.89% | 33,145 |
| Aug 28, 2025 | 78.20 | 79.10 | 78.20 | 78.90 | 78.90 | 0.77% | 36,953 |
| Aug 27, 2025 | 78.60 | 79.10 | 77.90 | 78.30 | 78.30 | -0.13% | 26,542 |
| Aug 26, 2025 | 80.80 | 80.80 | 78.40 | 78.40 | 78.40 | -1.63% | 51,982 |
| Aug 25, 2025 | 81.00 | 81.30 | 79.40 | 79.70 | 79.70 | -1.48% | 52,458 |