Linc AB (STO:LINC)
Sweden · Delayed Price · Currency is SEK 75.50
+0.30 (0.40%)
Sep 10, 2025, 4:55 PM CET
Linc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 78.60 | 80.90 | 78.60 | 80.90 | 80.90 | 2.41% | 76,998 |
| Aug 21, 2025 | 78.70 | 79.50 | 78.70 | 79.00 | 79.00 | -0.25% | 16,348 |
| Aug 20, 2025 | 79.00 | 79.80 | 78.70 | 79.20 | 79.20 | -1.12% | 49,504 |
| Aug 19, 2025 | 80.10 | 81.00 | 80.10 | 80.10 | 80.10 | - | 41,837 |
| Aug 18, 2025 | 80.60 | 81.30 | 78.70 | 80.10 | 80.10 | -0.37% | 60,052 |
| Aug 15, 2025 | 80.10 | 80.80 | 79.70 | 80.40 | 80.40 | 0.50% | 31,831 |
| Aug 14, 2025 | 80.80 | 81.40 | 79.30 | 80.00 | 80.00 | -0.37% | 31,953 |
| Aug 13, 2025 | 79.90 | 82.00 | 79.90 | 80.30 | 80.30 | 0.50% | 96,841 |
| Aug 12, 2025 | 80.00 | 80.60 | 79.10 | 79.90 | 79.90 | - | 39,516 |
| Aug 11, 2025 | 81.00 | 81.40 | 79.70 | 79.90 | 79.90 | -0.50% | 57,641 |
| Aug 8, 2025 | 81.20 | 82.10 | 80.30 | 80.30 | 80.30 | -0.62% | 30,981 |
| Aug 7, 2025 | 81.00 | 82.30 | 80.60 | 80.80 | 80.80 | 0.12% | 30,410 |
| Aug 6, 2025 | 82.60 | 83.40 | 80.40 | 80.70 | 80.70 | -2.06% | 52,366 |
| Aug 5, 2025 | 81.00 | 83.60 | 81.00 | 82.40 | 82.40 | 2.87% | 64,164 |
| Aug 4, 2025 | 79.10 | 80.80 | 79.10 | 80.10 | 80.10 | 2.04% | 24,364 |
| Aug 1, 2025 | 79.60 | 79.80 | 78.20 | 78.50 | 78.50 | -0.88% | 22,710 |
| Jul 31, 2025 | 81.40 | 82.00 | 79.20 | 79.20 | 79.20 | -1.98% | 24,154 |
| Jul 30, 2025 | 79.60 | 81.40 | 79.30 | 80.80 | 80.80 | 2.80% | 30,812 |
| Jul 29, 2025 | 80.30 | 81.50 | 78.60 | 78.60 | 78.60 | -2.00% | 28,248 |
| Jul 28, 2025 | 82.00 | 82.50 | 80.10 | 80.20 | 80.20 | -1.96% | 43,744 |
| Jul 25, 2025 | 79.70 | 82.00 | 78.80 | 81.80 | 81.80 | 2.63% | 63,162 |
| Jul 24, 2025 | 79.50 | 82.00 | 79.50 | 79.70 | 79.70 | 0.50% | 102,144 |
| Jul 23, 2025 | 75.50 | 81.10 | 75.40 | 79.30 | 79.30 | 6.44% | 138,689 |
| Jul 22, 2025 | 73.80 | 75.00 | 73.80 | 74.50 | 74.50 | 0.95% | 13,960 |
| Jul 21, 2025 | 75.40 | 75.50 | 73.80 | 73.80 | 73.80 | -1.99% | 21,619 |
| Jul 18, 2025 | 75.90 | 76.90 | 74.80 | 75.30 | 75.30 | - | 35,773 |
| Jul 17, 2025 | 77.00 | 77.00 | 72.00 | 75.30 | 75.30 | -2.21% | 118,782 |
| Jul 16, 2025 | 77.20 | 78.60 | 77.00 | 77.00 | 77.00 | -0.77% | 29,602 |
| Jul 15, 2025 | 79.20 | 79.50 | 77.60 | 77.60 | 77.60 | -1.77% | 20,610 |
| Jul 14, 2025 | 76.80 | 79.10 | 76.55 | 79.00 | 79.00 | 2.46% | 27,039 |
| Jul 11, 2025 | 77.10 | 78.00 | 77.00 | 77.10 | 77.10 | 0.39% | 11,956 |
| Jul 10, 2025 | 77.40 | 78.90 | 76.40 | 76.80 | 76.80 | -0.90% | 43,081 |
| Jul 9, 2025 | 78.40 | 78.90 | 77.40 | 77.50 | 77.50 | -1.02% | 18,218 |
| Jul 8, 2025 | 78.00 | 79.20 | 77.90 | 78.30 | 78.30 | 0.26% | 32,684 |
| Jul 7, 2025 | 76.40 | 78.10 | 76.40 | 78.10 | 78.10 | 2.36% | 50,932 |
| Jul 4, 2025 | 76.10 | 76.50 | 75.30 | 76.30 | 76.30 | - | 15,232 |
| Jul 3, 2025 | 73.90 | 76.30 | 73.80 | 76.30 | 76.30 | 3.39% | 56,960 |
| Jul 2, 2025 | 73.30 | 74.20 | 73.20 | 73.80 | 73.80 | 0.82% | 19,901 |