Linc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	69.00	69.20	67.10	67.40	67.40	-3.99%	61,576
Feb 27, 2026	68.60	71.00	68.60	70.20	70.20	1.89%	59,754
Feb 26, 2026	66.90	68.90	66.90	68.90	68.90	2.99%	37,632
Feb 25, 2026	66.50	67.50	66.50	66.90	66.90	1.52%	53,222
Feb 24, 2026	65.50	66.70	65.30	65.90	65.90	0.61%	47,157
Feb 23, 2026	66.20	66.60	65.20	65.50	65.50	-1.06%	46,454
Feb 20, 2026	65.90	66.60	65.30	66.20	66.20	0.46%	40,424
Feb 19, 2026	65.40	66.50	65.40	65.90	65.90	0.76%	32,896
Feb 18, 2026	64.40	65.60	63.70	65.40	65.40	1.71%	75,866
Feb 17, 2026	63.50	64.40	63.20	64.30	64.30	1.26%	31,562
Feb 16, 2026	63.90	64.20	63.40	63.50	63.50	-1.09%	28,892
Feb 13, 2026	64.70	64.80	63.90	64.20	64.20	-0.31%	36,709
Feb 12, 2026	64.20	66.20	64.00	64.40	64.40	0.63%	132,530
Feb 11, 2026	65.60	65.70	64.00	64.00	64.00	-2.59%	66,487
Feb 10, 2026	66.70	67.20	65.20	65.70	65.70	-1.35%	52,715
Feb 9, 2026	66.30	67.00	65.10	66.60	66.60	0.76%	84,223
Feb 6, 2026	64.40	66.70	64.30	66.10	66.10	3.93%	128,394
Feb 5, 2026	64.10	64.80	62.80	63.60	63.60	-0.31%	83,597
Feb 4, 2026	63.00	64.40	62.00	63.80	63.80	1.27%	69,239
Feb 3, 2026	63.30	63.50	62.40	63.00	63.00	-	82,243
Feb 2, 2026	59.00	63.60	58.90	63.00	63.00	5.18%	91,052
Jan 30, 2026	60.50	60.60	59.50	59.90	59.90	-0.66%	48,428
Jan 29, 2026	62.80	62.80	60.30	60.30	60.30	-3.37%	52,312
Jan 28, 2026	61.80	62.80	61.60	62.40	62.40	1.30%	32,931
Jan 27, 2026	62.70	62.70	61.20	61.60	61.60	-1.75%	44,804
Jan 26, 2026	62.90	63.00	62.20	62.70	62.70	-0.16%	82,142
Jan 23, 2026	61.00	63.00	60.60	62.80	62.80	2.95%	158,127
Jan 22, 2026	61.30	62.10	59.70	61.00	61.00	-1.61%	192,222
Jan 21, 2026	62.90	62.90	61.00	62.00	62.00	-1.27%	42,353
Jan 20, 2026	62.10	62.80	61.70	62.80	62.80	0.80%	53,115
Jan 19, 2026	63.00	63.00	62.00	62.30	62.30	-2.04%	89,971
Jan 16, 2026	63.90	64.10	63.30	63.60	63.60	-0.62%	40,153
Jan 15, 2026	63.20	64.50	63.20	64.00	64.00	1.27%	50,361
Jan 14, 2026	63.30	64.00	63.00	63.20	63.20	-1.40%	66,139
Jan 13, 2026	65.50	65.50	63.30	64.10	64.10	-2.58%	129,907
Jan 12, 2026	66.00	66.20	64.90	65.80	65.80	-0.75%	78,138
Jan 9, 2026	66.20	66.30	65.60	66.30	66.30	-	45,385
Jan 8, 2026	66.70	67.40	66.00	66.30	66.30	-0.75%	36,824
Jan 7, 2026	67.70	69.00	66.70	66.80	66.80	-1.18%	40,928
Jan 5, 2026	68.70	68.90	67.50	67.60	67.60	-1.89%	30,340
Jan 2, 2026	69.80	69.80	68.60	68.90	68.90	-1.15%	49,788
Dec 30, 2025	68.20	70.30	68.20	69.70	69.70	-0.57%	25,843
Dec 29, 2025	69.30	70.60	68.90	70.10	70.10	1.01%	46,541
Dec 23, 2025	69.30	70.40	69.20	69.40	69.40	0.29%	35,948
Dec 22, 2025	68.10	69.40	67.80	69.20	69.20	1.76%	33,226
Dec 19, 2025	67.20	68.50	66.90	68.00	68.00	1.19%	23,960
Dec 18, 2025	66.70	67.60	66.50	67.20	67.20	0.90%	26,573
Dec 17, 2025	66.40	67.40	66.00	66.60	66.60	0.30%	35,890
Dec 16, 2025	67.60	68.00	66.40	66.40	66.40	-2.35%	75,399
Dec 15, 2025	70.10	70.70	67.90	68.00	68.00	-3.00%	57,034