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 |