Linc AB (STO:LINC)
Sweden
· Delayed Price · Currency is SEK 69.10
+1.10 (1.62%)
At close: Dec 5, 2025
Linc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.10 | 69.90 | 67.70 | 69.10 | 69.10 | 1.62% | 53,754 |
| Dec 4, 2025 | 65.70 | 68.00 | 65.70 | 68.00 | 68.00 | 4.13% | 147,988 |
| Dec 3, 2025 | 67.30 | 67.50 | 65.10 | 65.30 | 65.30 | -2.54% | 74,936 |
| Dec 2, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.05% | 93,359 |
| Dec 1, 2025 | 68.00 | 69.00 | 67.00 | 68.40 | 68.40 | 0.59% | 112,236 |
| Nov 28, 2025 | 68.10 | 69.20 | 68.00 | 68.00 | 68.00 | -0.87% | 140,322 |
| Nov 27, 2025 | 67.00 | 68.80 | 67.00 | 68.60 | 68.60 | 1.93% | 72,003 |
| Nov 26, 2025 | 67.40 | 67.80 | 66.50 | 67.30 | 67.30 | 0.45% | 38,012 |
| Nov 25, 2025 | 67.90 | 67.90 | 66.60 | 67.00 | 67.00 | -1.62% | 36,017 |
| Nov 24, 2025 | 66.00 | 68.10 | 66.00 | 68.10 | 68.10 | 3.65% | 37,114 |
| Nov 21, 2025 | 65.80 | 66.80 | 65.10 | 65.70 | 65.70 | -1.79% | 57,967 |
| Nov 20, 2025 | 67.50 | 68.30 | 66.80 | 66.90 | 66.90 | 0.15% | 48,990 |
| Nov 19, 2025 | 67.10 | 67.60 | 66.70 | 66.80 | 66.80 | -0.60% | 45,206 |
| Nov 18, 2025 | 68.00 | 68.20 | 67.00 | 67.20 | 67.20 | -1.18% | 42,036 |
| Nov 17, 2025 | 69.40 | 70.00 | 68.00 | 68.00 | 68.00 | -2.16% | 57,311 |
| Nov 14, 2025 | 69.70 | 69.80 | 68.50 | 69.50 | 69.50 | -0.57% | 51,322 |
| Nov 13, 2025 | 70.60 | 70.90 | 69.80 | 69.90 | 69.90 | -0.57% | 63,979 |
| Nov 12, 2025 | 70.60 | 71.10 | 70.10 | 70.30 | 70.30 | -0.28% | 39,975 |
| Nov 11, 2025 | 70.60 | 71.40 | 69.80 | 70.50 | 70.50 | - | 91,786 |
| Nov 10, 2025 | 70.00 | 70.90 | 69.70 | 70.50 | 70.50 | 1.44% | 33,949 |
| Nov 7, 2025 | 69.50 | 70.60 | 69.10 | 69.50 | 69.50 | -0.14% | 49,876 |
| Nov 6, 2025 | 72.20 | 72.20 | 69.60 | 69.60 | 69.60 | -3.33% | 50,360 |
| Nov 5, 2025 | 72.40 | 72.80 | 72.00 | 72.00 | 72.00 | -0.96% | 21,717 |
| Nov 4, 2025 | 73.00 | 73.30 | 71.80 | 72.70 | 72.70 | 0.55% | 26,108 |
| Nov 3, 2025 | 73.10 | 73.70 | 72.20 | 72.30 | 72.30 | -0.96% | 42,483 |
| Oct 31, 2025 | 74.20 | 74.20 | 73.00 | 73.00 | 73.00 | -1.08% | 28,550 |
| Oct 30, 2025 | 73.30 | 74.20 | 72.80 | 73.80 | 73.80 | 1.10% | 18,709 |
| Oct 29, 2025 | 74.40 | 74.90 | 73.00 | 73.00 | 73.00 | -2.01% | 42,213 |
| Oct 28, 2025 | 76.30 | 76.80 | 74.30 | 74.50 | 74.50 | -2.74% | 37,156 |
| Oct 27, 2025 | 76.40 | 77.30 | 75.80 | 76.60 | 76.60 | 0.79% | 121,974 |
| Oct 24, 2025 | 73.40 | 76.90 | 73.40 | 76.00 | 76.00 | 3.83% | 114,354 |
| Oct 23, 2025 | 71.70 | 73.30 | 70.90 | 73.20 | 73.20 | 2.66% | 44,584 |
| Oct 22, 2025 | 71.30 | 72.00 | 71.20 | 71.30 | 71.30 | -0.70% | 19,850 |
| Oct 21, 2025 | 72.40 | 72.80 | 71.30 | 71.80 | 71.80 | -0.83% | 22,477 |
| Oct 20, 2025 | 71.10 | 72.40 | 71.10 | 72.40 | 72.40 | 1.83% | 17,454 |
| Oct 17, 2025 | 72.40 | 72.40 | 69.70 | 71.10 | 71.10 | -0.42% | 46,955 |
| Oct 16, 2025 | 71.70 | 72.50 | 71.00 | 71.40 | 71.40 | 0.42% | 55,348 |
| Oct 15, 2025 | 72.80 | 73.20 | 71.10 | 71.10 | 71.10 | -1.93% | 47,832 |
| Oct 14, 2025 | 72.50 | 73.00 | 71.30 | 72.50 | 72.50 | 0.14% | 67,803 |
| Oct 13, 2025 | 69.80 | 72.50 | 69.80 | 72.40 | 72.40 | 5.08% | 149,530 |
| Oct 10, 2025 | 69.80 | 70.30 | 68.90 | 68.90 | 68.90 | -1.85% | 45,870 |
| Oct 9, 2025 | 70.00 | 70.50 | 69.20 | 70.20 | 70.20 | -0.28% | 47,537 |
| Oct 8, 2025 | 71.00 | 71.00 | 69.60 | 70.40 | 70.40 | -0.56% | 54,530 |
| Oct 7, 2025 | 71.30 | 71.60 | 70.80 | 70.80 | 70.80 | -0.56% | 29,783 |
| Oct 6, 2025 | 70.80 | 71.80 | 70.30 | 71.20 | 71.20 | 0.28% | 40,589 |
| Oct 3, 2025 | 70.70 | 71.40 | 69.70 | 71.00 | 71.00 | 0.28% | 63,091 |
| Oct 2, 2025 | 71.00 | 72.30 | 70.30 | 70.80 | 70.80 | -0.28% | 50,212 |
| Oct 1, 2025 | 70.80 | 71.90 | 70.80 | 71.00 | 71.00 | 0.14% | 33,125 |
| Sep 30, 2025 | 71.20 | 71.50 | 70.00 | 70.90 | 70.90 | -0.28% | 40,617 |
| Sep 29, 2025 | 71.30 | 72.10 | 71.00 | 71.10 | 71.10 | 0.28% | 30,220 |
| Sep 26, 2025 | 70.70 | 71.40 | 70.10 | 70.90 | 70.90 | 0.28% | 19,869 |
| Sep 25, 2025 | 71.50 | 71.60 | 70.60 | 70.70 | 70.70 | -1.12% | 46,318 |
| Sep 24, 2025 | 74.20 | 74.20 | 71.50 | 71.50 | 71.50 | -3.77% | 44,850 |
| Sep 23, 2025 | 75.50 | 76.00 | 74.30 | 74.30 | 74.30 | -1.46% | 41,912 |
| Sep 22, 2025 | 77.00 | 77.00 | 75.30 | 75.40 | 75.40 | -2.08% | 42,048 |
| Sep 19, 2025 | 77.00 | 77.90 | 76.70 | 77.00 | 77.00 | -0.26% | 33,257 |
| Sep 18, 2025 | 76.20 | 77.50 | 75.60 | 77.20 | 77.20 | 1.31% | 45,566 |
| Sep 17, 2025 | 76.10 | 76.50 | 75.00 | 76.20 | 76.20 | 1.60% | 58,406 |
| Sep 16, 2025 | 76.50 | 76.70 | 75.00 | 75.00 | 75.00 | -1.70% | 26,759 |
| Sep 15, 2025 | 76.10 | 77.20 | 76.10 | 76.30 | 76.30 | 0.26% | 29,564 |
| Sep 12, 2025 | 76.00 | 77.60 | 76.00 | 76.10 | 76.10 | 0.13% | 51,748 |
| Sep 11, 2025 | 75.70 | 76.70 | 75.30 | 76.00 | 76.00 | 0.80% | 40,215 |
| Sep 10, 2025 | 75.50 | 76.70 | 75.20 | 75.40 | 75.40 | 0.27% | 29,321 |
| Sep 9, 2025 | 76.50 | 77.40 | 75.20 | 75.20 | 75.20 | -1.57% | 48,969 |
| Sep 8, 2025 | 76.10 | 76.80 | 75.10 | 76.40 | 76.40 | 0.39% | 49,977 |
| Sep 5, 2025 | 75.80 | 77.60 | 75.80 | 76.10 | 76.10 | 0.79% | 37,029 |
| Sep 4, 2025 | 76.50 | 76.90 | 75.50 | 75.50 | 75.50 | -1.44% | 27,991 |
| Sep 3, 2025 | 76.60 | 77.60 | 76.50 | 76.60 | 76.60 | -0.13% | 49,558 |
| Sep 2, 2025 | 77.30 | 77.50 | 76.40 | 76.70 | 76.70 | -1.79% | 81,413 |
| Sep 1, 2025 | 78.50 | 78.90 | 77.50 | 78.10 | 78.10 | -0.13% | 93,407 |
| Aug 29, 2025 | 79.20 | 79.80 | 78.00 | 78.20 | 78.20 | -0.89% | 33,145 |
| Aug 28, 2025 | 78.20 | 79.10 | 78.20 | 78.90 | 78.90 | 0.77% | 36,953 |
| Aug 27, 2025 | 78.60 | 79.10 | 77.90 | 78.30 | 78.30 | -0.13% | 26,542 |
| Aug 26, 2025 | 80.80 | 80.80 | 78.40 | 78.40 | 78.40 | -1.63% | 51,982 |
| Aug 25, 2025 | 81.00 | 81.30 | 79.40 | 79.70 | 79.70 | -1.48% | 52,458 |
| Aug 22, 2025 | 78.60 | 80.90 | 78.60 | 80.90 | 80.90 | 2.41% | 76,998 |
| Aug 21, 2025 | 78.70 | 79.50 | 78.70 | 79.00 | 79.00 | -0.25% | 16,348 |
| Aug 20, 2025 | 79.00 | 79.80 | 78.70 | 79.20 | 79.20 | -1.12% | 49,504 |
| Aug 19, 2025 | 80.10 | 81.00 | 80.10 | 80.10 | 80.10 | - | 41,837 |
| Aug 18, 2025 | 80.60 | 81.30 | 78.70 | 80.10 | 80.10 | -0.37% | 60,052 |
| Aug 15, 2025 | 80.10 | 80.80 | 79.70 | 80.40 | 80.40 | 0.50% | 31,831 |
| Aug 14, 2025 | 80.80 | 81.40 | 79.30 | 80.00 | 80.00 | -0.37% | 31,953 |
| Aug 13, 2025 | 79.90 | 82.00 | 79.90 | 80.30 | 80.30 | 0.50% | 96,841 |
| Aug 12, 2025 | 80.00 | 80.60 | 79.10 | 79.90 | 79.90 | - | 39,516 |
| Aug 11, 2025 | 81.00 | 81.40 | 79.70 | 79.90 | 79.90 | -0.50% | 57,641 |
| Aug 8, 2025 | 81.20 | 82.10 | 80.30 | 80.30 | 80.30 | -0.62% | 30,981 |
| Aug 7, 2025 | 81.00 | 82.30 | 80.60 | 80.80 | 80.80 | 0.12% | 30,410 |
| Aug 6, 2025 | 82.60 | 83.40 | 80.40 | 80.70 | 80.70 | -2.06% | 52,366 |
| Aug 5, 2025 | 81.00 | 83.60 | 81.00 | 82.40 | 82.40 | 2.87% | 64,164 |
| Aug 4, 2025 | 79.10 | 80.80 | 79.10 | 80.10 | 80.10 | 2.04% | 24,364 |
| Aug 1, 2025 | 79.60 | 79.80 | 78.20 | 78.50 | 78.50 | -0.88% | 22,710 |
| Jul 31, 2025 | 81.40 | 82.00 | 79.20 | 79.20 | 79.20 | -1.98% | 24,154 |
| Jul 30, 2025 | 79.60 | 81.40 | 79.30 | 80.80 | 80.80 | 1.76% | 30,812 |
| Jul 29, 2025 | 80.30 | 81.50 | 78.60 | 79.40 | 79.40 | -1.00% | 28,248 |
| Jul 28, 2025 | 82.00 | 82.50 | 80.10 | 80.20 | 80.20 | -1.96% | 43,744 |
| Jul 25, 2025 | 79.70 | 82.00 | 78.80 | 81.80 | 81.80 | 2.63% | 63,162 |
| Jul 24, 2025 | 79.50 | 82.00 | 79.50 | 79.70 | 79.70 | 0.50% | 102,144 |
| Jul 23, 2025 | 75.50 | 81.10 | 75.40 | 79.30 | 79.30 | 6.44% | 138,689 |
| Jul 22, 2025 | 73.80 | 75.00 | 73.80 | 74.50 | 74.50 | 0.95% | 13,960 |
| Jul 21, 2025 | 75.40 | 75.50 | 73.80 | 73.80 | 73.80 | -1.99% | 21,619 |