Link Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.440 | 25.180 | 24.440 | 24.820 | 24.820 | 1,129,935 |
| 2026-10-15 | 24.480 | 24.700 | 23.800 | 24.260 | 24.260 | 898,414 |
| 2026-10-14 | 24.660 | 24.980 | 24.500 | 24.840 | 24.840 | 551,109 |
| 2026-10-13 | 24.400 | 24.620 | 24.140 | 24.460 | 24.460 | 446,875 |
| 2026-10-12 | 24.620 | 24.620 | 23.940 | 24.220 | 24.220 | 526,075 |
| 2026-10-09 | 23.560 | 24.300 | 23.560 | 23.960 | 23.960 | 644,161 |
| 2026-10-08 | 24.500 | 24.620 | 23.500 | 23.500 | 23.500 | 1,035,489 |
| 2026-10-07 | 24.600 | 25.280 | 24.540 | 24.580 | 24.580 | 685,378 |
| 2026-10-06 | 24.300 | 24.860 | 24.140 | 24.520 | 24.520 | 555,102 |
| 2026-10-05 | 23.980 | 24.400 | 23.900 | 24.260 | 24.260 | 567,231 |
| 2026-10-02 | 24.500 | 24.500 | 23.720 | 23.780 | 23.780 | 1,153,774 |
| 2026-10-01 | 24.000 | 25.120 | 23.980 | 24.380 | 24.380 | 2,189,640 |
| 2026-09-30 | 23.660 | 23.680 | 23.000 | 23.200 | 23.200 | 720,041 |
| 2026-09-29 | 23.600 | 23.980 | 23.500 | 23.740 | 23.740 | 419,267 |
| 2026-09-28 | 24.780 | 24.780 | 23.480 | 23.560 | 23.560 | 494,579 |
| 2026-09-25 | 24.400 | 24.480 | 24.040 | 24.260 | 24.260 | 645,136 |
| 2026-09-24 | 23.800 | 24.580 | 23.500 | 24.360 | 24.360 | 850,522 |
| 2026-09-23 | 23.560 | 23.960 | 23.400 | 23.740 | 23.740 | 744,845 |
| 2026-09-22 | 23.640 | 24.020 | 23.400 | 23.400 | 23.400 | 1,111,001 |
| 2026-09-21 | 23.560 | 23.760 | 23.360 | 23.640 | 23.640 | 469,856 |
| 2026-09-18 | 23.740 | 23.840 | 23.360 | 23.460 | 23.460 | 1,056,458 |
| 2026-09-17 | 23.100 | 23.700 | 23.100 | 23.700 | 23.700 | 702,010 |
| 2026-09-16 | 23.300 | 23.420 | 23.080 | 23.160 | 23.160 | 459,079 |
| 2026-09-15 | 23.400 | 23.500 | 23.000 | 23.320 | 23.320 | 1,270,928 |
| 2026-09-14 | 23.460 | 23.720 | 23.380 | 23.500 | 23.500 | 435,927 |
| 2026-09-11 | 23.300 | 23.660 | 23.100 | 23.540 | 23.540 | 583,179 |
| 2026-09-10 | 23.900 | 24.000 | 23.180 | 23.340 | 23.340 | 1,460,122 |
| 2026-09-09 | 24.200 | 24.280 | 23.660 | 23.880 | 23.880 | 1,420,013 |
| 2026-09-08 | 24.400 | 24.580 | 24.140 | 24.200 | 24.200 | 667,009 |
| 2026-09-07 | 24.660 | 24.840 | 24.540 | 24.560 | 24.560 | 550,690 |
| 2026-09-04 | 25.200 | 25.200 | 24.680 | 24.780 | 24.780 | 547,305 |
| 2026-09-03 | 24.500 | 25.080 | 24.500 | 25.060 | 25.060 | 482,411 |
| 2026-09-02 | 24.740 | 24.780 | 24.520 | 24.600 | 24.600 | 619,276 |
| 2026-09-01 | 25.140 | 25.160 | 24.640 | 24.940 | 24.940 | 1,077,922 |
| 2026-08-31 | 25.740 | 25.840 | 25.080 | 25.220 | 25.220 | 1,157,988 |
| 2026-08-28 | 26.500 | 26.980 | 25.860 | 25.960 | 25.960 | 844,178 |
| 2026-08-27 | 25.400 | 26.340 | 25.400 | 26.300 | 26.300 | 1,087,164 |
| 2026-08-26 | 26.100 | 26.100 | 25.140 | 25.400 | 25.400 | 656,155 |
| 2026-08-25 | 26.000 | 26.240 | 25.600 | 25.700 | 25.700 | 886,122 |
| 2026-08-24 | 25.080 | 25.880 | 24.760 | 25.860 | 25.860 | 1,247,298 |
| 2026-08-21 | 24.900 | 25.200 | 24.320 | 24.960 | 24.960 | 1,906,662 |
| 2026-08-20 | 25.620 | 25.700 | 24.140 | 24.940 | 24.940 | 3,325,210 |
| 2026-08-19 | 25.520 | 26.600 | 25.300 | 26.180 | 26.180 | 2,307,622 |
| 2026-08-18 | 25.960 | 26.720 | 25.860 | 26.720 | 26.720 | 1,311,325 |
| 2026-08-17 | 25.960 | 26.320 | 25.700 | 25.940 | 25.940 | 695,688 |
| 2026-08-14 | 26.640 | 26.800 | 25.920 | 26.200 | 26.200 | 1,843,266 |
| 2026-08-13 | 25.520 | 25.800 | 25.120 | 25.260 | 25.260 | 834,434 |
| 2026-08-12 | 26.000 | 26.100 | 25.740 | 25.800 | 25.800 | 367,668 |
| 2026-08-11 | 26.500 | 26.500 | 25.760 | 26.100 | 26.100 | 509,747 |
| 2026-08-10 | 26.300 | 26.340 | 25.960 | 26.220 | 26.220 | 427,317 |
| 2026-08-07 | 25.500 | 26.120 | 25.280 | 26.120 | 26.120 | 1,004,887 |
| 2026-08-06 | 25.240 | 25.280 | 25.020 | 25.200 | 25.200 | 509,577 |
| 2026-08-05 | 26.060 | 26.060 | 25.240 | 25.320 | 25.320 | 827,360 |
| 2026-08-04 | 25.680 | 25.680 | 25.200 | 25.680 | 25.680 | 470,952 |
| 2026-08-03 | 25.500 | 25.660 | 25.160 | 25.440 | 25.440 | 371,611 |
| 2026-07-31 | 25.820 | 25.840 | 25.420 | 25.500 | 25.500 | 416,725 |
| 2026-07-30 | 25.500 | 25.940 | 25.480 | 25.660 | 25.660 | 445,704 |
| 2026-07-29 | 25.180 | 25.800 | 25.180 | 25.760 | 25.760 | 930,272 |
| 2026-07-28 | 25.200 | 25.460 | 25.020 | 25.200 | 25.200 | 422,260 |
| 2026-07-27 | 24.300 | 25.180 | 24.300 | 25.180 | 25.180 | 493,883 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.