Linc AB LINC
OMXSTO · Sweden · Finance
SEK 68.20-0.70 (-1.02%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 68.20 | -1.02% | SEK 69.00 | SEK 69.20 | SEK 68.20 | 19.22K |
| 2026-09-30 | SEK 68.90 | +0.73% | SEK 68.40 | SEK 69.30 | SEK 68.40 | 19.10K |
| 2026-09-29 | SEK 68.40 | -0.44% | SEK 68.60 | SEK 69.70 | SEK 68.40 | 71.56K |
| 2026-09-28 | SEK 68.70 | +0.15% | SEK 68.70 | SEK 69.10 | SEK 68.20 |
| 39.74K |
| 2026-09-25 | SEK 68.60 | +0.29% | SEK 69.00 | SEK 69.40 | SEK 68.60 | 24.88K |
| 2026-09-24 | SEK 68.40 | -2.56% | SEK 70.00 | SEK 70.20 | SEK 68.40 | 54.21K |
| 2026-09-23 | SEK 70.20 | -0.85% | SEK 70.70 | SEK 71.00 | SEK 70.20 | 31.15K |
| 2026-09-22 | SEK 70.80 | -0.42% | SEK 71.20 | SEK 71.70 | SEK 70.70 | 40.19K |
| 2026-09-21 | SEK 71.10 | +0.14% | SEK 71.00 | SEK 72.30 | SEK 71.00 | 50.78K |
| 2026-09-18 | SEK 71.00 | -0.42% | SEK 71.20 | SEK 71.60 | SEK 71.00 | 32.50K |
| 2026-09-17 | SEK 71.30 | +0.28% | SEK 71.30 | SEK 71.80 | SEK 71.20 | 37.13K |
| 2026-09-16 | SEK 71.10 | 0.00% | SEK 71.10 | SEK 71.60 | SEK 71.00 | 25.77K |
| 2026-09-15 | SEK 71.10 | -0.28% | SEK 71.30 | SEK 71.50 | SEK 70.60 | 36.14K |
| 2026-09-14 | SEK 71.30 | -0.83% | SEK 71.80 | SEK 72.30 | SEK 71.30 | 32.15K |
| 2026-09-11 | SEK 71.90 | 0.00% | SEK 71.60 | SEK 72.70 | SEK 71.60 | 35.04K |
| 2026-09-10 | SEK 71.90 | +0.56% | SEK 71.40 | SEK 72.30 | SEK 71.20 | 39.08K |
| 2026-09-09 | SEK 71.50 | -1.24% | SEK 72.40 | SEK 72.60 | SEK 71.20 | 28.89K |
| 2026-09-08 | SEK 72.40 | -0.28% | SEK 72.40 | SEK 72.80 | SEK 72.10 | 53.40K |
| 2026-09-07 | SEK 72.60 | -1.36% | SEK 73.00 | SEK 73.40 | SEK 72.60 | 27.78K |
| 2026-09-04 | SEK 73.60 | -0.67% | SEK 74.10 | SEK 74.30 | SEK 73.10 | 30.36K |
| 2026-09-03 | SEK 74.10 | +1.51% | SEK 73.50 | SEK 74.30 | SEK 72.90 | 32.26K |
| 2026-09-02 | SEK 73.00 | +0.41% | SEK 72.70 | SEK 73.00 | SEK 72.50 | 35.70K |
| 2026-09-01 | SEK 72.70 | -0.41% | SEK 73.80 | SEK 74.30 | SEK 72.20 | 37.26K |
| 2026-08-31 | SEK 73.00 | -3.18% | SEK 75.40 | SEK 75.60 | SEK 73.00 | 34.99K |
| 2026-08-28 | SEK 75.40 | +0.67% | SEK 75.20 | SEK 76.00 | SEK 74.90 | 38.25K |
| 2026-08-27 | SEK 74.90 | +0.94% | SEK 74.50 | SEK 75.00 | SEK 74.30 | 23.99K |
| 2026-08-26 | SEK 74.20 | -1.33% | SEK 75.20 | SEK 75.20 | SEK 74.20 | 20.48K |
| 2026-08-25 | SEK 75.20 | -0.66% | SEK 75.30 | SEK 76.00 | SEK 75.20 | 24.87K |
| 2026-08-24 | SEK 75.70 | +1.61% | SEK 74.30 | SEK 75.80 | SEK 74.10 | 17.71K |
| 2026-08-21 | SEK 74.50 | +0.13% | SEK 74.30 | SEK 75.20 | SEK 74.30 | 21.90K |
| 2026-08-20 | SEK 74.40 | +0.68% | SEK 73.30 | SEK 74.90 | SEK 73.30 | 16.16K |
| 2026-08-19 | SEK 73.90 | +0.96% | SEK 73.40 | SEK 74.40 | SEK 73.20 | 22.31K |
| 2026-08-18 | SEK 73.20 | -0.14% | SEK 73.30 | SEK 73.90 | SEK 72.90 | 28.95K |
| 2026-08-17 | SEK 73.30 | -1.21% | SEK 74.10 | SEK 74.90 | SEK 73.30 | 17.84K |
| 2026-08-14 | SEK 74.20 | +0.13% | SEK 74.20 | SEK 75.00 | SEK 74.00 | 16.77K |
| 2026-08-13 | SEK 74.10 | -0.13% | SEK 74.80 | SEK 74.90 | SEK 74.10 | 16.25K |
| 2026-08-12 | SEK 74.20 | +0.82% | SEK 74.90 | SEK 74.90 | SEK 73.80 | 12.20K |
| 2026-08-11 | SEK 73.60 | +0.55% | SEK 73.40 | SEK 74.80 | SEK 72.80 | 21.40K |
| 2026-08-10 | SEK 73.20 | -0.41% | SEK 73.60 | SEK 74.20 | SEK 73.00 | 14.34K |
| 2026-08-07 | SEK 73.50 | -0.27% | SEK 73.70 | SEK 74.40 | SEK 73.00 | 38.36K |
| 2026-08-06 | SEK 73.70 | +1.52% | SEK 71.70 | SEK 74.00 | SEK 71.70 | 23.00K |
| 2026-08-05 | SEK 72.60 | -1.89% | SEK 74.00 | SEK 74.80 | SEK 72.50 | 33.96K |
| 2026-08-04 | SEK 74.00 | -0.67% | SEK 74.90 | SEK 75.20 | SEK 73.90 | 20.91K |
| 2026-08-03 | SEK 74.50 | +0.54% | SEK 75.00 | SEK 75.00 | SEK 73.60 | 23.06K |
| 2026-07-31 | SEK 74.10 | -0.80% | SEK 75.10 | SEK 76.10 | SEK 74.10 | 18.19K |
| 2026-07-30 | SEK 74.70 | +0.13% | SEK 74.90 | SEK 75.30 | SEK 74.50 | 16.45K |
| 2026-07-29 | SEK 74.60 | -1.06% | SEK 75.00 | SEK 75.80 | SEK 74.30 | 18.52K |
| 2026-07-28 | SEK 75.40 | +0.94% | SEK 74.60 | SEK 75.40 | SEK 74.30 | 19.15K |
| 2026-07-27 | SEK 74.70 | -0.13% | SEK 75.30 | SEK 75.90 | SEK 74.60 | 18.88K |
| 2026-07-24 | SEK 74.80 | +0.13% | SEK 74.60 | SEK 75.30 | SEK 74.10 | 18.16K |
| 2026-07-23 | SEK 74.70 | -1.32% | SEK 75.40 | SEK 76.70 | SEK 74.70 | 25.58K |
| 2026-07-22 | SEK 75.70 | +1.20% | SEK 74.80 | SEK 76.00 | SEK 74.20 | 20.22K |
| 2026-07-21 | SEK 74.80 | +2.89% | SEK 73.70 | SEK 76.00 | SEK 73.70 | 30.93K |
| 2026-07-20 | SEK 72.70 | -0.14% | SEK 72.20 | SEK 75.10 | SEK 72.20 | 24.91K |
| 2026-07-17 | SEK 72.80 | -0.68% | SEK 73.30 | SEK 73.30 | SEK 72.10 | 30.40K |
| 2026-07-16 | SEK 73.30 | +3.24% | SEK 71.30 | SEK 73.30 | SEK 71.00 | 39.62K |
| 2026-07-15 | SEK 71.00 | -1.11% | SEK 71.80 | SEK 72.50 | SEK 70.80 | 28.20K |
| 2026-07-14 | SEK 71.80 | +1.56% | SEK 70.20 | SEK 72.10 | SEK 70.00 | 25.88K |
| 2026-07-13 | SEK 70.70 | +0.43% | SEK 70.40 | SEK 71.10 | SEK 69.90 | 10.07K |
| 2026-07-10 | SEK 70.40 | -1.54% | SEK 71.50 | SEK 71.90 | SEK 70.40 | 18.39K |
| 2026-07-09 | SEK 71.50 | +2.14% | SEK 69.90 | SEK 71.70 | SEK 69.90 | 34.22K |
| 2026-07-08 | SEK 70.00 | -0.43% | SEK 70.30 | SEK 70.50 | SEK 69.60 | 18.21K |
| 2026-07-07 | SEK 70.30 | -2.09% | SEK 72.30 | SEK 72.30 | SEK 70.30 | 21.49K |
| 2026-07-06 | SEK 71.80 | -2.31% | SEK 73.70 | SEK 73.70 | SEK 71.50 | 24.18K |
| 2026-07-03 | SEK 73.50 | +1.80% | SEK 72.10 | SEK 73.70 | SEK 71.50 | 18.44K |
| 2026-07-02 | SEK 72.20 | +0.98% | SEK 71.50 | SEK 72.60 | SEK 70.60 | 34.24K |
| 2026-07-01 | SEK 71.50 | +0.56% | SEK 71.40 | SEK 71.80 | SEK 70.50 | 24.54K |
| 2026-06-30 | SEK 71.10 | +1.86% | SEK 71.00 | SEK 71.50 | SEK 69.80 | 39.38K |
| 2026-06-29 | SEK 69.80 | -0.29% | SEK 69.90 | SEK 71.30 | SEK 69.80 | 14.54K |
| 2026-06-26 | SEK 70.00 | -0.43% | SEK 69.80 | SEK 70.40 | SEK 69.40 | 18.40K |
| 2026-06-25 | SEK 70.30 | +2.48% | SEK 69.20 | SEK 71.10 | SEK 68.60 | 21.94K |
| 2026-06-24 | SEK 68.60 | +1.33% | SEK 67.30 | SEK 69.10 | SEK 67.30 | 25.19K |
| 2026-06-23 | SEK 67.70 | +0.59% | SEK 67.10 | SEK 67.80 | SEK 66.60 | 12.95K |
| 2026-06-22 | SEK 67.30 | -1.75% | SEK 68.50 | SEK 68.70 | SEK 67.30 | 30.68K |
| 2026-06-18 | SEK 68.50 | -1.86% | SEK 69.70 | SEK 69.90 | SEK 67.80 | 34.90K |
| 2026-06-17 | SEK 69.80 | -0.29% | SEK 70.10 | SEK 70.10 | SEK 69.00 | 35.37K |
| 2026-06-16 | SEK 70.00 | -1.41% | SEK 71.00 | SEK 71.20 | SEK 70.00 | 14.76K |
| 2026-06-15 | SEK 71.00 | -0.28% | SEK 71.80 | SEK 72.80 | SEK 71.00 | 29.86K |
| 2026-06-12 | SEK 71.20 | -0.70% | SEK 72.80 | SEK 73.20 | SEK 71.20 | 23.45K |
| 2026-06-11 | SEK 71.70 | -0.42% | SEK 72.20 | SEK 72.40 | SEK 71.40 | 15.58K |
| 2026-06-10 | SEK 72.00 | +0.98% | SEK 71.20 | SEK 72.40 | SEK 70.50 | 20.63K |
| 2026-06-09 | SEK 71.30 | -1.25% | SEK 71.60 | SEK 72.40 | SEK 71.30 | 32.07K |
| 2026-06-08 | SEK 72.20 | +0.28% | SEK 72.70 | SEK 72.70 | SEK 70.90 | 36.64K |
| 2026-06-05 | SEK 72.00 | +0.84% | SEK 72.00 | SEK 73.80 | SEK 71.40 | 32.64K |
| 2026-06-04 | SEK 71.40 | +0.85% | SEK 70.80 | SEK 72.20 | SEK 70.80 | 30.30K |
| 2026-06-03 | SEK 70.80 | -2.34% | SEK 72.70 | SEK 72.70 | SEK 70.80 | 34.87K |
| 2026-06-02 | SEK 72.50 | -1.09% | SEK 73.20 | SEK 74.30 | SEK 72.50 | 21.24K |
| 2026-06-01 | SEK 73.30 | +0.14% | SEK 73.30 | SEK 74.90 | SEK 73.00 | 45.58K |
| 2026-05-29 | SEK 73.20 | -2.01% | SEK 75.10 | SEK 75.10 | SEK 73.20 | 35.27K |
| 2026-05-28 | SEK 74.70 | -1.97% | SEK 74.90 | SEK 76.30 | SEK 74.60 | 38.24K |