Linc AB (STO:LINC)
Sweden · Delayed Price · Currency is SEK 69.40
-0.30 (-0.43%)
Nov 3, 2026, 5:29 PM CET
Linc AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 69.50 | 69.80 | 68.70 | 69.40 | 69.40 | -0.43% | 36,709 |
| Nov 2, 2026 | 70.70 | 70.70 | 69.50 | 69.70 | 69.70 | -1.55% | 77,679 |
| Oct 30, 2026 | 71.00 | 71.20 | 70.00 | 70.80 | 70.80 | 1.43% | 91,998 |
| Oct 29, 2026 | 70.30 | 70.30 | 69.30 | 69.80 | 69.80 | 0.58% | 71,567 |
| Oct 28, 2026 | 69.50 | 70.80 | 69.10 | 69.40 | 69.40 | -0.29% | 175,054 |
| Oct 27, 2026 | 69.00 | 69.80 | 68.60 | 69.60 | 69.60 | 1.46% | 54,339 |
| Oct 26, 2026 | 70.80 | 70.90 | 68.50 | 68.60 | 68.60 | -3.24% | 72,809 |
| Oct 23, 2026 | 68.40 | 70.90 | 68.40 | 70.90 | 70.90 | 3.65% | 126,962 |
| Oct 22, 2026 | 67.70 | 68.60 | 66.60 | 68.40 | 68.40 | 0.88% | 56,260 |
| Oct 21, 2026 | 67.70 | 68.00 | 67.10 | 67.80 | 67.80 | -0.15% | 74,200 |
| Oct 20, 2026 | 67.20 | 67.90 | 67.00 | 67.90 | 67.90 | 0.59% | 40,663 |
| Oct 19, 2026 | 67.80 | 67.90 | 67.30 | 67.50 | 67.50 | -0.88% | 19,357 |
| Oct 16, 2026 | 66.80 | 68.20 | 66.80 | 68.10 | 68.10 | 1.19% | 26,833 |
| Oct 15, 2026 | 67.00 | 67.30 | 66.40 | 67.30 | 67.30 | 0.45% | 22,723 |
| Oct 14, 2026 | 67.10 | 67.60 | 67.00 | 67.00 | 67.00 | -0.15% | 43,502 |
| Oct 13, 2026 | 67.30 | 68.00 | 66.90 | 67.10 | 67.10 | -0.15% | 33,522 |
| Oct 12, 2026 | 66.70 | 67.60 | 66.60 | 67.20 | 67.20 | 0.45% | 32,887 |
| Oct 9, 2026 | 66.00 | 67.10 | 66.00 | 66.90 | 66.90 | 1.06% | 43,167 |
| Oct 8, 2026 | 66.30 | 66.60 | 65.90 | 66.20 | 66.20 | -0.15% | 25,213 |
| Oct 7, 2026 | 66.70 | 66.80 | 66.30 | 66.30 | 66.30 | -0.75% | 46,693 |
| Oct 6, 2026 | 67.40 | 67.90 | 66.70 | 66.80 | 66.80 | -0.15% | 24,742 |
| Oct 5, 2026 | 67.50 | 67.60 | 66.90 | 66.90 | 66.90 | -1.04% | 28,463 |
| Oct 2, 2026 | 68.10 | 68.60 | 67.50 | 67.60 | 67.60 | -0.88% | 44,044 |
| Oct 1, 2026 | 69.00 | 69.20 | 68.20 | 68.20 | 68.20 | -1.02% | 19,225 |
| Sep 30, 2026 | 68.40 | 69.30 | 68.40 | 68.90 | 68.90 | 0.73% | 19,095 |
| Sep 29, 2026 | 68.60 | 69.70 | 68.40 | 68.40 | 68.40 | -0.44% | 71,560 |
| Sep 28, 2026 | 68.70 | 69.10 | 68.20 | 68.70 | 68.70 | 0.15% | 39,741 |
| Sep 25, 2026 | 69.00 | 69.40 | 68.60 | 68.60 | 68.60 | 0.29% | 24,877 |
| 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 |