Linc AB (STO:LINC)
Sweden · Delayed Price · Currency is SEK 68.40
-1.80 (-2.56%)
Sep 24, 2026, 5:29 PM CET
Linc AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 70.00 | 70.20 | 68.40 | 68.40 | 68.40 | -2.56% | 54,214 |
| Sep 23, 2026 | 70.70 | 71.00 | 70.20 | 70.20 | 70.20 | -0.85% | 31,153 |
| Sep 22, 2026 | 71.20 | 71.70 | 70.70 | 70.80 | 70.80 | -0.42% | 40,188 |
| Sep 21, 2026 | 71.00 | 72.30 | 71.00 | 71.10 | 71.10 | 0.14% | 50,776 |
| Sep 18, 2026 | 71.20 | 71.60 | 71.00 | 71.00 | 71.00 | -0.42% | 32,502 |
| Sep 17, 2026 | 71.30 | 71.80 | 71.20 | 71.30 | 71.30 | 0.28% | 37,133 |
| Sep 16, 2026 | 71.10 | 71.60 | 71.00 | 71.10 | 71.10 | - | 25,771 |
| Sep 15, 2026 | 71.30 | 71.50 | 70.60 | 71.10 | 71.10 | -0.28% | 36,138 |
| Sep 14, 2026 | 71.80 | 72.30 | 71.30 | 71.30 | 71.30 | -0.83% | 32,150 |
| Sep 11, 2026 | 71.60 | 72.70 | 71.60 | 71.90 | 71.90 | - | 35,036 |
| Sep 10, 2026 | 71.40 | 72.30 | 71.20 | 71.90 | 71.90 | 0.56% | 39,083 |
| Sep 9, 2026 | 72.40 | 72.60 | 71.20 | 71.50 | 71.50 | -1.24% | 28,889 |
| Sep 8, 2026 | 72.40 | 72.80 | 72.10 | 72.40 | 72.40 | -0.28% | 53,399 |
| Sep 7, 2026 | 73.00 | 73.40 | 72.60 | 72.60 | 72.60 | -1.36% | 27,783 |
| Sep 4, 2026 | 74.10 | 74.30 | 73.10 | 73.60 | 73.60 | -0.67% | 30,360 |
| Sep 3, 2026 | 73.50 | 74.30 | 72.90 | 74.10 | 74.10 | 1.51% | 32,259 |
| Sep 2, 2026 | 72.70 | 73.00 | 72.50 | 73.00 | 73.00 | 0.41% | 35,697 |
| Sep 1, 2026 | 73.80 | 74.30 | 72.20 | 72.70 | 72.70 | -0.41% | 37,264 |
| Aug 31, 2026 | 75.40 | 75.60 | 73.00 | 73.00 | 73.00 | -3.18% | 34,988 |
| Aug 28, 2026 | 75.20 | 76.00 | 74.90 | 75.40 | 75.40 | 0.67% | 38,251 |
| Aug 27, 2026 | 74.50 | 75.00 | 74.30 | 74.90 | 74.90 | 0.94% | 23,993 |
| Aug 26, 2026 | 75.20 | 75.20 | 74.20 | 74.20 | 74.20 | -1.33% | 20,481 |
| Aug 25, 2026 | 75.30 | 76.00 | 75.20 | 75.20 | 75.20 | -0.66% | 24,869 |
| Aug 24, 2026 | 74.30 | 75.80 | 74.10 | 75.70 | 75.70 | 1.61% | 17,714 |
| Aug 21, 2026 | 74.30 | 75.20 | 74.30 | 74.50 | 74.50 | 0.13% | 21,901 |
| Aug 20, 2026 | 73.30 | 74.90 | 73.30 | 74.40 | 74.40 | 0.68% | 16,156 |
| Aug 19, 2026 | 73.40 | 74.40 | 73.20 | 73.90 | 73.90 | 0.96% | 22,313 |
| Aug 18, 2026 | 73.30 | 73.90 | 72.90 | 73.20 | 73.20 | -0.14% | 28,945 |
| Aug 17, 2026 | 74.10 | 74.90 | 73.30 | 73.30 | 73.30 | -1.21% | 17,838 |
| Aug 14, 2026 | 74.20 | 75.00 | 74.00 | 74.20 | 74.20 | 0.13% | 16,765 |
| Aug 13, 2026 | 74.80 | 74.90 | 74.10 | 74.10 | 74.10 | -0.13% | 16,247 |
| Aug 12, 2026 | 74.90 | 74.90 | 73.80 | 74.20 | 74.20 | 0.82% | 12,197 |
| Aug 11, 2026 | 73.40 | 74.80 | 72.80 | 73.60 | 73.60 | 0.55% | 21,398 |
| Aug 10, 2026 | 73.60 | 74.20 | 73.00 | 73.20 | 73.20 | -0.41% | 14,336 |
| Aug 7, 2026 | 73.70 | 74.40 | 73.00 | 73.50 | 73.50 | -0.27% | 38,360 |
| Aug 6, 2026 | 71.70 | 74.00 | 71.70 | 73.70 | 73.70 | 1.52% | 23,000 |
| Aug 5, 2026 | 74.00 | 74.80 | 72.50 | 72.60 | 72.60 | -1.89% | 33,956 |
| Aug 4, 2026 | 74.90 | 75.20 | 73.90 | 74.00 | 74.00 | -0.67% | 20,914 |
| Aug 3, 2026 | 75.00 | 75.00 | 73.60 | 74.50 | 74.50 | 0.54% | 23,056 |
| Jul 31, 2026 | 75.10 | 76.10 | 74.10 | 74.10 | 74.10 | -0.80% | 18,193 |
| Jul 30, 2026 | 74.90 | 75.30 | 74.50 | 74.70 | 74.70 | 0.13% | 16,445 |
| Jul 29, 2026 | 75.00 | 75.80 | 74.30 | 74.60 | 74.60 | -1.06% | 18,523 |
| Jul 28, 2026 | 74.60 | 75.40 | 74.30 | 75.40 | 75.40 | 0.94% | 19,153 |
| Jul 27, 2026 | 75.30 | 75.90 | 74.60 | 74.70 | 74.70 | -0.13% | 18,881 |
| Jul 24, 2026 | 74.60 | 75.30 | 74.10 | 74.80 | 74.80 | 0.13% | 18,159 |
| Jul 23, 2026 | 75.40 | 76.70 | 74.70 | 74.70 | 74.70 | -1.32% | 25,583 |
| Jul 22, 2026 | 74.80 | 76.00 | 74.20 | 75.70 | 75.70 | 1.20% | 20,218 |
| Jul 21, 2026 | 73.70 | 76.00 | 73.70 | 74.80 | 74.80 | 2.89% | 30,931 |
| Jul 20, 2026 | 72.20 | 75.10 | 72.20 | 72.70 | 72.70 | -0.14% | 24,906 |
| Jul 17, 2026 | 73.30 | 73.30 | 72.10 | 72.80 | 72.80 | -0.68% | 30,401 |