Linc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	30,355
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