Linc AB (STO:LINC)
Sweden
· Delayed Price · Currency is SEK 71.90
+0.10 (0.14%)
Apr 29, 2026, 9:50 AM CET
Linc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.80 | 72.80 | 71.20 | 72.00 | - | -0.41% | 44,956 |
| 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 |
| Feb 19, 2026 | 65.40 | 66.50 | 65.40 | 65.90 | 65.90 | 0.76% | 32,896 |
| Feb 18, 2026 | 64.40 | 65.60 | 63.70 | 65.40 | 65.40 | 1.71% | 75,866 |
| Feb 17, 2026 | 63.50 | 64.40 | 63.20 | 64.30 | 64.30 | 1.26% | 31,562 |
| Feb 16, 2026 | 63.90 | 64.20 | 63.40 | 63.50 | 63.50 | -1.09% | 28,892 |
| Feb 13, 2026 | 64.70 | 64.80 | 63.90 | 64.20 | 64.20 | -0.31% | 36,709 |
| Feb 12, 2026 | 64.20 | 66.20 | 64.00 | 64.40 | 64.40 | 0.63% | 132,530 |
| Feb 11, 2026 | 65.60 | 65.70 | 64.00 | 64.00 | 64.00 | -2.59% | 66,487 |
| Feb 10, 2026 | 66.70 | 67.20 | 65.20 | 65.70 | 65.70 | -1.35% | 52,715 |
| Feb 9, 2026 | 66.30 | 67.00 | 65.10 | 66.60 | 66.60 | 0.76% | 84,223 |
| Feb 6, 2026 | 64.40 | 66.70 | 64.30 | 66.10 | 66.10 | 3.93% | 128,394 |
| Feb 5, 2026 | 64.10 | 64.80 | 62.80 | 63.60 | 63.60 | -0.31% | 83,597 |
| Feb 4, 2026 | 63.00 | 64.40 | 62.00 | 63.80 | 63.80 | 1.27% | 69,239 |
| Feb 3, 2026 | 63.30 | 63.50 | 62.40 | 63.00 | 63.00 | - | 82,243 |
| Feb 2, 2026 | 59.00 | 63.60 | 58.90 | 63.00 | 63.00 | 5.18% | 91,052 |
| Jan 30, 2026 | 60.50 | 60.60 | 59.50 | 59.90 | 59.90 | -0.66% | 48,428 |
| Jan 29, 2026 | 62.80 | 62.80 | 60.30 | 60.30 | 60.30 | -3.37% | 52,312 |
| Jan 28, 2026 | 61.80 | 62.80 | 61.60 | 62.40 | 62.40 | 1.30% | 32,931 |
| Jan 27, 2026 | 62.70 | 62.70 | 61.20 | 61.60 | 61.60 | -1.75% | 44,804 |
| Jan 26, 2026 | 62.90 | 63.00 | 62.20 | 62.70 | 62.70 | -0.16% | 82,142 |
| Jan 23, 2026 | 61.00 | 63.00 | 60.60 | 62.80 | 62.80 | 2.95% | 158,127 |
| Jan 22, 2026 | 61.30 | 62.10 | 59.70 | 61.00 | 61.00 | -1.61% | 192,222 |
| Jan 21, 2026 | 62.90 | 62.90 | 61.00 | 62.00 | 62.00 | -1.27% | 42,353 |
| Jan 20, 2026 | 62.10 | 62.80 | 61.70 | 62.80 | 62.80 | 0.80% | 53,115 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.00 | 62.30 | 62.30 | -2.04% | 89,971 |
| Jan 16, 2026 | 63.90 | 64.10 | 63.30 | 63.60 | 63.60 | -0.62% | 40,426 |
| Jan 15, 2026 | 63.20 | 64.50 | 63.20 | 64.00 | 64.00 | 1.27% | 50,792 |
| Jan 14, 2026 | 63.30 | 64.00 | 63.00 | 63.20 | 63.20 | -1.40% | 66,139 |
| Jan 13, 2026 | 65.50 | 65.50 | 63.30 | 64.10 | 64.10 | -2.58% | 129,907 |
| Jan 12, 2026 | 66.00 | 66.20 | 64.90 | 65.80 | 65.80 | -0.75% | 78,138 |
| Jan 9, 2026 | 66.20 | 66.30 | 65.60 | 66.30 | 66.30 | - | 52,549 |
| Jan 8, 2026 | 66.70 | 67.40 | 66.00 | 66.30 | 66.30 | -0.75% | 37,284 |
| Jan 7, 2026 | 67.70 | 69.00 | 66.70 | 66.80 | 66.80 | -1.18% | 40,928 |
| Jan 5, 2026 | 68.70 | 68.90 | 67.50 | 67.60 | 67.60 | -1.89% | 30,340 |
| Jan 2, 2026 | 69.80 | 69.80 | 68.60 | 68.90 | 68.90 | -1.15% | 49,788 |
| Dec 30, 2025 | 68.20 | 70.30 | 68.20 | 69.70 | 69.70 | -0.57% | 25,843 |
| Dec 29, 2025 | 69.30 | 70.60 | 68.90 | 70.10 | 70.10 | 1.01% | 46,541 |
| Dec 23, 2025 | 69.30 | 70.40 | 69.20 | 69.40 | 69.40 | 0.29% | 35,948 |
| Dec 22, 2025 | 68.10 | 69.40 | 67.80 | 69.20 | 69.20 | 1.76% | 33,226 |
| Dec 19, 2025 | 67.20 | 68.50 | 66.90 | 68.00 | 68.00 | 1.19% | 23,960 |
| Dec 18, 2025 | 66.70 | 67.60 | 66.50 | 67.20 | 67.20 | 0.90% | 26,573 |
| Dec 17, 2025 | 66.40 | 67.40 | 66.00 | 66.60 | 66.60 | 0.30% | 35,890 |
| Dec 16, 2025 | 67.60 | 68.00 | 66.40 | 66.40 | 66.40 | -2.35% | 75,399 |
| Dec 15, 2025 | 70.10 | 70.70 | 67.90 | 68.00 | 68.00 | -3.00% | 57,034 |
| Dec 12, 2025 | 72.20 | 72.20 | 70.10 | 70.10 | 70.10 | -3.58% | 60,950 |
| Dec 11, 2025 | 69.40 | 72.70 | 69.40 | 72.70 | 72.70 | 4.45% | 118,604 |
| Dec 10, 2025 | 69.10 | 69.60 | 68.80 | 69.60 | 69.60 | 0.29% | 18,114 |
| Dec 9, 2025 | 68.60 | 69.40 | 68.50 | 69.40 | 69.40 | 1.02% | 22,722 |
| Dec 8, 2025 | 69.30 | 69.90 | 68.20 | 68.70 | 68.70 | -0.58% | 55,076 |
| 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% | 80,663 |
| 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 |