Linc AB (STO:LINC)
Sweden · Delayed Price · Currency is SEK 73.60
-0.50 (-0.67%)
Sep 4, 2026, 5:29 PM CET
Linc AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,551 |
| 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% | 33,673 |
| 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% | 20,711 |
| 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 |
| Jul 16, 2026 | 71.30 | 73.30 | 71.00 | 73.30 | 73.30 | 3.24% | 39,618 |
| Jul 15, 2026 | 71.80 | 72.50 | 70.80 | 71.00 | 71.00 | -1.11% | 28,240 |
| Jul 14, 2026 | 70.20 | 72.10 | 70.00 | 71.80 | 71.80 | 1.56% | 25,881 |
| Jul 13, 2026 | 70.40 | 71.10 | 69.90 | 70.70 | 70.70 | 0.43% | 10,763 |
| Jul 10, 2026 | 71.50 | 71.90 | 70.40 | 70.40 | 70.40 | -1.54% | 18,602 |
| Jul 9, 2026 | 69.90 | 71.70 | 69.90 | 71.50 | 71.50 | 2.14% | 34,221 |
| Jul 8, 2026 | 70.30 | 70.50 | 69.60 | 70.00 | 70.00 | -0.43% | 19,683 |
| Jul 7, 2026 | 72.30 | 72.30 | 70.30 | 70.30 | 70.30 | -2.09% | 21,491 |
| Jul 6, 2026 | 73.70 | 73.70 | 71.50 | 71.80 | 71.80 | -2.31% | 24,181 |
| Jul 3, 2026 | 72.10 | 73.70 | 71.50 | 73.50 | 73.50 | 1.80% | 18,441 |
| Jul 2, 2026 | 71.50 | 72.60 | 70.60 | 72.20 | 72.20 | 0.98% | 34,244 |
| Jul 1, 2026 | 71.40 | 71.80 | 70.50 | 71.50 | 71.50 | 0.56% | 24,544 |
| Jun 30, 2026 | 71.00 | 71.50 | 69.80 | 71.10 | 71.10 | 1.86% | 39,377 |
| Jun 29, 2026 | 69.90 | 71.30 | 69.80 | 69.80 | 69.80 | -0.29% | 14,539 |
| Jun 26, 2026 | 69.80 | 70.40 | 69.40 | 70.00 | 70.00 | -0.43% | 18,397 |