Linc AB

LIC
🏛️ sweden →
71.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 61.15 61.55 59.45 59.45 0.0M
2022-12-29 61.10 61.85 60.45 61.15 0.0M
2022-12-28 61.50 61.50 58.20 61.10 0.0M
2022-12-27 64.15 64.95 60.55 61.50 0.0M
2022-12-23 62.50 65.35 62.05 63.35 0.0M
2022-12-22 62.20 63.50 61.70 62.40 0.0M
2022-12-21 61.80 63.70 60.70 63.00 0.0M
2022-12-20 59.30 63.40 57.35 62.00 0.0M
2022-12-19 58.30 59.55 57.20 59.30 0.0M
2022-12-16 60.00 60.00 56.25 58.30 0.0M
2022-12-15 58.00 60.20 57.55 59.40 0.0M
2022-12-14 57.90 59.50 57.45 58.85 0.0M
2022-12-13 59.10 59.10 57.20 57.95 0.1M
2022-12-12 57.00 57.50 56.05 57.05 0.0M
2022-12-09 57.10 57.25 55.35 57.00 0.0M
2022-12-08 56.45 57.25 55.85 57.10 0.0M
2022-12-07 55.80 56.65 54.85 55.45 0.0M
2022-12-06 56.00 58.00 55.30 55.80 0.0M
2022-12-05 56.50 57.85 55.50 56.00 0.0M
2022-12-02 56.40 57.90 55.85 56.50 0.0M
2022-12-01 56.65 56.65 55.20 56.35 0.0M
2022-11-30 58.80 58.80 55.75 56.75 0.0M
2022-11-29 58.95 58.95 56.85 57.70 0.0M
2022-11-28 58.25 58.25 55.15 57.80 0.0M
2022-11-25 59.30 59.30 57.25 58.45 0.0M
2022-11-24 59.50 59.50 57.45 59.10 0.0M
2022-11-23 59.00 59.70 56.65 58.35 0.0M
2022-11-22 60.25 60.35 59.00 59.00 0.0M
2022-11-21 58.95 61.40 58.95 60.30 0.0M
2022-11-18 58.75 59.10 57.70 58.95 0.0M
2022-11-17 58.25 59.00 58.25 58.60 0.0M
2022-11-16 58.00 59.00 55.95 58.55 0.0M
2022-11-15 58.05 58.05 55.30 58.00 0.0M
2022-11-14 59.70 59.70 57.75 58.05 0.0M
2022-11-11 60.50 60.60 57.70 59.85 0.0M
2022-11-10 58.30 59.75 55.80 59.45 0.0M
2022-11-09 59.50 59.50 57.50 58.65 0.0M
2022-11-08 59.00 60.55 57.80 59.50 0.0M
2022-11-07 62.00 62.00 58.80 59.35 0.0M
2022-11-04 56.15 59.15 54.30 58.00 0.0M
2022-11-03 55.95 59.25 54.55 56.15 0.0M
2022-11-02 57.00 58.15 56.40 57.60 0.0M
2022-11-01 57.90 60.10 57.00 57.00 0.0M
2022-10-31 57.55 58.35 56.60 57.90 0.0M
2022-10-28 55.00 57.55 55.00 57.55 0.0M
2022-10-27 55.95 56.00 54.30 55.30 0.0M
2022-10-26 54.10 56.00 53.90 55.70 0.0M
2022-10-25 55.40 56.00 54.10 54.10 0.0M
2022-10-24 57.00 57.00 54.50 55.70 0.0M
2022-10-21 56.30 58.20 55.95 57.00 0.0M
2022-10-20 53.40 56.30 50.95 56.30 0.0M
2022-10-19 55.65 56.40 52.55 53.70 0.0M
2022-10-18 56.45 56.45 54.25 55.60 0.0M
2022-10-17 55.75 55.75 53.80 54.25 0.0M
2022-10-14 53.90 55.75 51.70 55.75 0.0M
2022-10-13 54.40 54.40 52.55 53.90 0.0M
2022-10-12 54.55 57.00 53.45 54.40 0.0M
2022-10-11 55.50 56.25 54.10 54.55 0.0M
2022-10-10 56.95 58.05 54.80 56.95 0.0M
2022-10-07 58.75 59.55 56.20 57.00 0.0M
2022-10-06 55.50 59.30 55.50 58.60 0.0M
2022-10-05 50.40 55.25 50.40 55.00 0.0M
2022-10-04 47.22 49.90 47.22 49.90 0.0M
2022-10-03 45.00 48.18 45.00 47.22 0.0M
2022-09-30 44.08 45.18 43.80 43.80 0.0M
2022-09-29 46.44 46.44 44.08 44.08 0.0M
2022-09-28 47.74 47.74 45.34 46.44 0.0M
2022-09-27 48.00 49.00 46.92 47.74 0.0M
2022-09-26 50.00 50.00 47.60 47.72 0.0M
2022-09-23 48.00 53.30 47.58 47.58 0.0M
2022-09-22 49.60 53.10 48.00 48.00 0.0M
2022-09-21 50.10 54.05 49.60 49.90 0.0M
2022-09-20 51.25 54.05 49.98 50.50 0.2M
2022-09-19 51.85 53.30 51.20 52.65 0.0M
2022-09-16 53.40 53.40 51.50 51.85 0.0M
2022-09-15 53.50 55.55 52.40 52.65 0.0M
2022-09-14 54.35 54.35 52.80 53.50 0.0M
2022-09-13 53.65 54.45 53.00 54.30 0.0M
2022-09-12 53.80 53.80 52.40 53.60 0.0M
2022-09-09 53.05 56.60 53.05 53.80 0.0M
2022-09-08 54.85 56.40 51.75 53.95 0.0M
2022-09-07 54.70 55.55 53.55 54.85 0.0M
2022-09-06 53.35 56.00 53.00 54.70 0.0M
2022-09-05 52.20 54.30 51.10 53.35 0.0M
2022-09-02 53.05 57.00 52.15 52.60 0.0M
2022-09-01 55.30 55.30 52.00 53.05 0.0M
2022-08-31 55.60 56.30 54.40 55.30 0.0M
2022-08-30 55.50 56.25 55.50 55.90 0.0M
2022-08-29 55.30 56.15 53.80 55.95 0.0M
2022-08-26 57.10 58.80 55.20 55.30 0.0M
2022-08-25 56.05 58.50 56.05 57.10 0.0M
2022-08-24 58.20 59.50 55.70 56.90 0.0M
2022-08-23 58.20 59.40 57.80 58.20 0.0M
2022-08-22 60.30 60.30 58.15 58.40 0.0M
2022-08-19 62.00 62.00 60.00 60.95 0.0M
2022-08-18 62.10 63.70 61.20 62.00 0.0M
2022-08-17 65.25 65.25 61.35 62.10 0.0M
2022-08-16 68.60 69.75 65.05 65.25 0.0M
2022-08-15 67.55 69.95 67.55 68.60 0.0M
2022-08-12 66.05 68.75 66.05 67.55 0.0M
2022-08-11 66.20 69.80 66.20 66.75 0.0M
2022-08-10 65.90 67.40 62.65 67.40 0.0M
2022-08-09 65.05 68.80 65.00 65.90 0.0M
2022-08-08 66.00 68.20 65.90 67.75 0.0M
2022-08-05 65.50 67.30 64.35 65.85 0.0M
2022-08-04 67.00 68.00 65.00 65.50 0.0M
2022-08-03 65.00 68.10 64.50 67.00 0.0M
2022-08-02 64.05 67.45 63.05 64.30 0.0M
2022-08-01 62.00 65.25 61.15 64.00 0.1M
2022-07-29 59.65 63.25 59.65 62.00 0.0M
2022-07-28 59.10 60.55 59.10 59.65 0.0M
2022-07-27 58.70 59.80 58.20 59.00 0.0M
2022-07-26 60.50 60.50 58.00 58.70 0.0M
2022-07-25 58.00 60.25 56.30 58.95 0.0M
2022-07-22 58.00 58.25 57.35 57.95 0.0M
2022-07-21 57.75 58.00 54.65 58.00 0.0M
2022-07-20 59.20 59.50 56.25 57.75 0.1M
2022-07-19 60.10 60.70 59.10 60.35 0.0M
2022-07-18 59.00 60.90 59.00 59.95 0.0M
2022-07-15 60.25 60.25 58.45 59.00 0.0M
2022-07-14 58.45 59.65 57.95 58.45 0.0M
2022-07-13 60.00 60.00 58.10 58.45 0.0M
2022-07-12 60.20 60.80 59.20 59.90 0.0M
2022-07-11 60.65 61.00 59.00 60.20 0.0M
2022-07-08 60.90 60.95 59.50 60.70 0.0M
2022-07-07 59.05 61.00 58.10 60.90 0.0M
2022-07-06 59.90 61.20 59.00 59.05 0.0M
2022-07-05 60.25 61.45 58.50 59.90 0.0M
2022-07-04 61.75 63.45 60.05 60.25 0.0M
2022-07-01 61.50 64.90 60.05 61.75 0.0M
2022-06-30 62.75 63.10 60.50 61.50 0.0M
2022-06-29 64.50 64.50 61.25 62.75 0.0M
2022-06-28 65.00 66.05 63.50 64.30 0.0M
2022-06-27 63.00 66.75 62.50 63.50 0.0M
2022-06-23 62.45 63.25 59.15 63.00 0.0M
2022-06-22 62.95 63.00 58.60 60.95 0.0M
2022-06-21 60.60 65.00 60.00 63.00 0.0M
2022-06-20 58.65 62.15 57.65 59.60 0.1M
2022-06-17 54.15 58.50 53.85 54.00 0.0M
2022-06-16 52.60 53.95 49.00 49.40 0.0M
2022-06-15 53.90 53.90 52.60 52.60 0.0M
2022-06-14 56.75 56.75 53.75 53.90 0.0M
2022-06-13 55.40 56.00 55.00 55.00 0.0M
2022-06-10 57.20 58.00 55.10 55.10 0.0M
2022-06-09 59.60 59.60 56.50 57.00 0.0M
2022-06-08 58.30 59.65 57.20 59.05 0.0M
2022-06-07 59.05 60.00 56.50 58.25 0.0M
2022-06-03 59.35 60.25 59.15 60.00 0.0M
2022-06-02 59.60 59.65 59.00 59.35 0.0M
2022-06-01 60.80 60.80 59.40 59.70 0.0M
2022-05-31 61.60 61.80 59.00 60.80 0.0M
2022-05-30 61.80 62.20 61.00 61.60 0.0M
2022-05-27 59.90 61.10 57.65 61.10 0.0M
2022-05-25 61.05 61.50 59.90 59.90 0.0M
2022-05-24 62.45 62.50 60.50 61.05 0.0M
2022-05-23 62.45 62.60 61.55 61.55 0.0M
2022-05-20 61.70 63.70 61.60 61.90 0.0M
2022-05-19 61.40 61.70 59.45 61.70 0.0M
2022-05-18 61.30 61.60 60.95 61.25 0.0M
2022-05-17 59.00 61.00 59.00 60.40 0.0M
2022-05-16 59.10 59.50 57.90 59.00 0.0M
2022-05-13 59.00 59.60 58.45 59.10 0.0M
2022-05-12 59.05 59.50 58.10 59.00 0.0M
2022-05-11 59.35 59.60 58.50 59.05 0.0M
2022-05-10 55.05 59.35 55.05 59.35 0.0M
2022-05-09 57.95 58.40 55.00 55.05 0.0M
2022-05-06 59.00 61.35 56.60 57.85 0.0M
2022-05-05 60.10 62.40 58.60 59.05 0.0M
2022-05-04 63.00 63.00 60.10 61.00 0.0M
2022-05-03 64.80 67.50 62.80 63.15 0.0M
2022-05-02 66.15 66.20 64.10 64.70 0.0M
2022-04-29 66.00 69.00 66.00 66.40 0.0M
2022-04-28 66.65 68.15 65.00 65.55 0.1M
2022-04-27 68.45 69.50 67.00 68.00 0.0M
2022-04-26 70.50 70.50 68.00 68.50 0.1M
2022-04-25 70.55 71.45 68.00 68.65 0.0M
2022-04-22 73.10 73.65 70.60 70.75 0.0M
2022-04-21 72.00 75.10 71.50 74.20 0.0M
2022-04-20 67.00 72.70 67.00 72.20 0.0M
2022-04-19 69.95 74.95 65.85 71.55 0.1M
2022-04-14 70.80 71.65 69.60 69.85 0.0M
2022-04-13 75.90 75.90 70.35 70.40 0.0M
2022-04-12 77.00 78.35 75.95 77.10 0.0M
2022-04-11 79.70 81.35 76.55 78.75 0.0M
2022-04-08 80.00 80.00 77.05 79.70 0.0M
2022-04-07 75.00 79.90 74.95 78.60 0.0M
2022-04-06 76.65 77.30 75.30 76.55 0.0M
2022-04-05 76.75 78.50 75.65 76.85 0.0M
2022-04-04 79.60 79.60 75.70 76.70 0.0M
2022-04-01 75.00 79.65 75.00 79.65 0.0M
2022-03-31 77.00 78.08 75.40 77.26 0.0M
2022-03-30 80.94 80.94 77.00 77.00 0.0M
2022-03-29 79.98 81.00 78.76 81.00 0.0M
2022-03-28 83.00 83.00 76.80 77.42 0.0M
2022-03-25 78.00 79.78 76.06 78.46 0.0M
2022-03-24 77.00 77.00 74.08 75.40 0.0M
2022-03-23 77.00 79.40 76.20 76.40 0.0M
2022-03-22 78.14 79.96 77.10 77.10 0.0M
2022-03-21 80.36 80.36 77.46 78.14 0.0M
2022-03-18 79.00 82.00 76.36 80.36 0.0M
2022-03-17 76.50 79.50 76.50 78.50 0.0M
2022-03-16 76.00 77.00 74.52 76.50 0.0M
2022-03-15 75.04 77.02 74.00 74.14 0.0M
2022-03-14 74.10 76.00 73.48 75.04 0.0M
2022-03-11 73.00 76.50 73.00 74.10 0.0M
2022-03-10 73.48 73.50 71.00 73.50 0.0M
2022-03-09 69.10 73.50 69.10 73.48 0.0M
2022-03-08 68.90 74.00 67.80 69.10 0.0M
2022-03-07 70.00 72.50 66.38 68.90 0.0M
2022-03-04 73.00 74.98 70.30 70.70 0.0M
2022-03-03 73.40 77.28 72.80 74.00 0.0M
2022-03-02 73.18 77.00 72.64 73.40 0.0M
2022-03-01 76.50 76.62 73.04 73.80 0.0M
2022-02-28 77.54 77.54 74.28 76.04 0.0M
2022-02-25 77.92 77.92 73.52 77.64 0.0M
2022-02-24 71.98 78.98 70.32 77.92 0.1M
2022-02-23 79.00 79.74 75.64 76.40 0.0M
2022-02-22 74.00 81.90 70.00 79.00 0.0M
2022-02-21 79.06 79.06 74.18 76.60 0.0M
2022-02-18 82.04 84.20 78.20 79.06 0.0M
2022-02-17 84.94 84.94 82.00 82.04 0.0M
2022-02-16 81.66 83.90 81.38 82.58 0.0M
2022-02-15 80.00 84.48 79.36 81.66 0.0M
2022-02-14 83.16 83.16 78.52 80.80 0.1M
2022-02-11 85.20 85.50 83.30 84.30 0.0M
2022-02-10 87.30 87.60 84.60 85.70 0.0M
2022-02-09 86.30 87.56 83.78 86.24 0.0M
2022-02-08 88.00 88.00 84.24 86.00 0.0M
2022-02-07 85.40 88.34 84.50 85.42 0.0M
2022-02-04 87.00 88.58 84.78 85.38 0.0M
2022-02-03 88.00 88.00 84.44 87.00 0.0M
2022-02-02 87.80 89.72 87.00 88.00 0.0M
2022-02-01 85.54 89.38 85.54 87.80 0.0M
2022-01-31 85.92 89.46 84.52 84.90 0.0M
2022-01-28 86.02 86.78 83.00 85.90 0.0M
2022-01-27 88.00 88.02 86.00 86.80 0.0M
2022-01-26 84.60 88.16 84.60 87.00 0.0M
2022-01-25 86.48 88.24 83.66 84.56 0.0M
2022-01-24 87.00 87.46 83.02 83.16 0.1M
2022-01-21 89.80 89.80 86.10 89.70 0.0M
2022-01-20 89.56 90.02 87.52 89.92 0.0M
2022-01-19 88.00 90.78 87.00 89.56 0.0M
2022-01-18 90.80 90.80 87.92 90.40 0.0M
2022-01-17 93.00 93.00 89.48 91.44 0.0M
2022-01-14 95.36 95.36 93.02 93.52 0.0M
2022-01-13 96.00 96.80 94.60 95.38 0.0M
2022-01-12 95.78 97.70 95.24 96.80 0.0M
2022-01-11 94.96 97.92 94.96 95.80 0.0M
2022-01-10 97.12 97.86 93.74 94.96 0.0M
2022-01-07 101.40 101.40 96.62 97.12 0.0M
2022-01-05 100.30 100.70 99.56 99.68 0.0M
2022-01-04 101.60 101.60 99.22 100.30 0.0M
2022-01-03 99.56 103.00 98.40 101.70 0.0M