Linc AB (STO:LINC)
Sweden · Delayed Price · Currency is SEK 72.50
-0.60 (-0.82%)
May 5, 2026, 5:29 PM CET
Linc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 73.60 | 74.60 | 71.80 | 71.80 | - | -1.78% | 28,519 |
| 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% | 17,737 |
| 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% | 55,077 |
| 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 |
| Mar 31, 2026 | 69.60 | 71.60 | 69.20 | 71.00 | 71.00 | 3.35% | 44,618 |
| Mar 30, 2026 | 68.60 | 68.90 | 67.60 | 68.70 | 68.70 | - | 37,850 |
| Mar 27, 2026 | 70.50 | 70.60 | 68.50 | 68.70 | 68.70 | -2.69% | 36,731 |
| Mar 26, 2026 | 70.50 | 71.30 | 70.00 | 70.60 | 70.60 | - | 31,383 |
| Mar 25, 2026 | 69.40 | 71.00 | 69.30 | 70.60 | 70.60 | 2.77% | 29,905 |
| Mar 24, 2026 | 68.10 | 69.30 | 68.10 | 68.70 | 68.70 | 1.03% | 37,365 |
| Mar 23, 2026 | 65.00 | 69.90 | 65.00 | 68.00 | 68.00 | 0.74% | 47,752 |
| 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 |