Linc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	71.80	72.80	71.00	71.00	71.00	-0.28%	29,863
Jun 12, 2026	71.60	73.40	71.20	71.20	71.20	-1.25%	26,276
Jun 11, 2026	72.20	72.40	71.40	72.10	72.10	-0.14%	16,652
Jun 10, 2026	71.20	72.40	70.50	72.20	72.20	1.26%	22,872
Jun 9, 2026	71.60	72.40	71.30	71.30	71.30	-1.25%	32,073
Jun 8, 2026	72.70	72.70	70.90	72.20	72.20	0.28%	36,641
Jun 5, 2026	72.00	73.80	71.40	72.00	72.00	0.84%	32,635
Jun 4, 2026	70.80	72.20	70.80	71.40	71.40	0.85%	30,302
Jun 3, 2026	72.70	72.70	70.80	70.80	70.80	-2.34%	34,866
Jun 2, 2026	73.20	74.30	72.50	72.50	72.50	-1.09%	21,238
Jun 1, 2026	73.30	74.90	73.00	73.30	73.30	0.14%	45,579
May 29, 2026	75.10	75.10	73.20	73.20	73.20	-2.01%	35,267
May 28, 2026	74.90	76.30	74.60	74.70	74.70	-1.97%	39,110
May 27, 2026	76.80	77.00	75.90	76.20	76.20	-0.39%	54,079
May 26, 2026	76.30	77.10	75.60	76.50	76.50	0.26%	20,272
May 25, 2026	77.10	77.90	76.20	76.30	76.30	-1.04%	83,002
May 22, 2026	75.50	78.00	75.10	77.10	77.10	3.21%	45,683
May 21, 2026	74.10	75.50	73.50	74.70	74.70	0.67%	41,412
May 20, 2026	71.90	74.20	71.80	74.20	74.20	2.91%	16,831
May 19, 2026	71.60	73.40	71.60	72.10	72.10	0.84%	46,118
May 18, 2026	72.00	72.30	71.10	71.50	71.50	-0.69%	21,782
May 15, 2026	72.60	73.40	72.00	72.00	72.00	-0.83%	22,973
May 13, 2026	72.50	73.20	72.30	72.60	72.60	-	16,589
May 12, 2026	73.30	73.50	72.50	72.60	72.60	-1.09%	10,668
May 11, 2026	72.90	73.90	72.30	73.40	73.40	0.55%	27,136
May 8, 2026	73.40	73.50	72.50	73.00	73.00	-0.54%	30,542
May 7, 2026	74.10	74.80	73.40	73.40	73.40	-0.41%	27,612
May 6, 2026	72.50	75.10	72.50	73.70	73.70	1.66%	34,895
May 5, 2026	73.60	74.60	71.40	72.50	72.50	-0.82%	50,390
May 4, 2026	73.50	75.20	72.70	73.10	73.10	-0.68%	69,095
Apr 30, 2026	72.20	74.20	72.20	73.60	73.60	1.80%	19,295
Apr 29, 2026	73.40	73.40	71.70	72.30	72.30	0.70%	20,072
Apr 28, 2026	72.80	72.80	71.20	71.80	71.80	-0.69%	83,862
Apr 27, 2026	71.60	74.20	71.60	72.30	72.30	0.42%	30,829
Apr 24, 2026	70.10	72.50	69.60	72.00	72.00	3.90%	61,800
Apr 23, 2026	73.40	75.50	68.60	69.30	69.30	-9.29%	170,759
Apr 22, 2026	74.90	77.70	74.90	76.40	76.40	1.33%	31,153
Apr 21, 2026	75.80	76.90	75.20	75.40	75.40	-0.92%	22,346
Apr 20, 2026	77.70	77.70	75.80	76.10	76.10	-1.42%	35,769
Apr 17, 2026	76.70	78.10	76.60	77.20	77.20	0.78%	43,683
Apr 16, 2026	77.10	77.10	75.80	76.60	76.60	-0.39%	23,475
Apr 15, 2026	75.90	77.50	75.70	76.90	76.90	1.32%	29,903
Apr 14, 2026	74.40	76.10	74.40	75.90	75.90	2.15%	22,449
Apr 13, 2026	74.30	74.70	73.60	74.30	74.30	-0.54%	30,125
Apr 10, 2026	73.70	75.80	73.60	74.70	74.70	1.36%	38,125
Apr 9, 2026	73.20	74.00	73.10	73.70	73.70	0.68%	13,699
Apr 8, 2026	73.50	74.30	72.90	73.20	73.20	2.09%	31,354
Apr 7, 2026	71.60	73.30	71.50	71.70	71.70	-	64,756
Apr 2, 2026	72.30	72.60	71.60	71.70	71.70	-1.78%	14,659
Apr 1, 2026	72.50	73.00	72.10	73.00	73.00	2.82%	36,258