Linc AB (STO:LINC)
Sweden · Delayed Price · Currency is SEK 68.00
+0.50 (0.74%)
Mar 23, 2026, 5:29 PM CET
Linc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 65.00 | 67.70 | 65.00 | 67.70 | - | 0.30% | 25,177 |
| Mar 20, 2026 | 70.70 | 71.10 | 67.10 | 67.50 | 67.50 | -4.26% | 44,258 |
| Mar 19, 2026 | 71.80 | 71.80 | 70.30 | 70.50 | 70.50 | -2.08% | 36,613 |
| Mar 18, 2026 | 72.10 | 73.70 | 71.80 | 72.00 | 72.00 | -0.96% | 47,428 |
| Mar 17, 2026 | 72.00 | 72.90 | 71.40 | 72.70 | 72.70 | 0.83% | 28,824 |
| Mar 16, 2026 | 70.60 | 72.30 | 70.40 | 72.10 | 72.10 | 1.84% | 29,200 |
| Mar 13, 2026 | 71.40 | 71.70 | 70.10 | 70.80 | 70.80 | -0.84% | 40,375 |
| Mar 12, 2026 | 71.00 | 72.30 | 70.70 | 71.40 | 71.40 | 0.28% | 41,710 |
| Mar 11, 2026 | 69.50 | 71.60 | 69.10 | 71.20 | 71.20 | 1.57% | 38,731 |
| Mar 10, 2026 | 68.40 | 70.50 | 68.40 | 70.10 | 70.10 | 3.09% | 43,571 |
| Mar 9, 2026 | 66.00 | 68.40 | 65.00 | 68.00 | 68.00 | 0.59% | 58,053 |
| Mar 6, 2026 | 66.30 | 67.60 | 66.10 | 67.60 | 67.60 | 2.11% | 44,756 |
| Mar 5, 2026 | 66.20 | 67.20 | 65.60 | 66.20 | 66.20 | 0.76% | 47,140 |
| Mar 4, 2026 | 65.80 | 66.40 | 65.40 | 65.70 | 65.70 | -0.15% | 21,472 |
| Mar 3, 2026 | 67.70 | 67.70 | 65.30 | 65.80 | 65.80 | -2.23% | 73,558 |
| Mar 2, 2026 | 69.00 | 69.20 | 67.10 | 67.30 | 67.30 | -4.13% | 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% | 49,060 |
| 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% | 49,229 |
| 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% | 40,426 |
| Jan 15, 2026 | 63.20 | 64.50 | 63.20 | 64.00 | 64.00 | 1.27% | 50,792 |
| 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 |