Link Mobility Group Holding ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	21.700	21.700	21.200	21.500	21.500	145,059
2024-08-21	20.200	21.550	20.200	21.300	21.300	340,818
2024-08-20	21.350	21.400	20.650	20.750	20.750	470,049
2024-08-19	22.000	22.000	21.150	21.150	21.150	1,197,874
2024-08-16	22.250	22.400	21.600	22.000	22.000	838,347
2024-08-15	21.400	22.200	21.250	22.000	22.000	2,278,049
2024-08-14	21.500	21.600	21.000	21.400	21.400	1,903,521
2024-08-13	20.000	20.950	20.000	20.750	20.750	885,458
2024-08-12	19.720	20.100	18.980	20.000	20.000	242,793
2024-08-09	19.820	20.200	19.660	19.760	19.760	161,839
2024-08-08	19.400	20.100	19.360	19.800	19.800	464,045
2024-08-07	19.100	20.000	19.100	19.900	19.900	202,749
2024-08-06	19.500	19.840	18.960	19.060	19.060	558,497
2024-08-05	19.000	19.000	17.800	18.720	18.720	822,744
2024-08-02	19.900	20.300	19.520	19.520	19.520	681,087
2024-08-01	20.800	21.000	20.600	20.650	20.650	175,050
2024-07-31	21.000	21.200	20.750	20.850	20.850	221,200
2024-07-30	20.900	21.150	20.550	20.650	20.650	220,732
2024-07-29	20.900	21.150	20.800	20.850	20.850	221,276
2024-07-26	20.350	20.800	20.250	20.650	20.650	224,995
2024-07-25	20.550	20.600	20.300	20.400	20.400	175,965
2024-07-24	20.300	21.150	20.300	20.700	20.700	356,602
2024-07-23	20.000	21.000	20.000	20.850	20.850	632,558
2024-07-22	20.000	20.200	20.000	20.000	20.000	286,232
2024-07-19	19.800	20.200	19.740	20.150	20.150	544,795
2024-07-18	19.780	20.200	19.780	19.900	19.900	236,438
2024-07-17	20.100	20.150	19.960	19.960	19.960	201,309
2024-07-16	19.800	20.250	19.800	20.100	20.100	203,027
2024-07-15	19.940	20.300	19.940	20.100	20.100	217,088
2024-07-12	19.800	20.100	19.800	20.000	20.000	307,012
2024-07-11	20.000	20.300	19.780	20.000	20.000	178,393
2024-07-10	19.860	20.250	19.820	19.900	19.900	221,255
2024-07-09	20.000	20.250	19.780	19.940	19.940	321,476
2024-07-08	20.350	20.400	19.980	19.980	19.980	265,445
2024-07-05	20.500	20.500	20.050	20.150	20.150	231,026
2024-07-04	20.600	20.700	20.050	20.150	20.150	382,533
2024-07-03	21.150	21.150	20.600	20.600	20.600	271,098
2024-07-02	20.700	21.050	20.500	21.000	21.000	445,511
2024-07-01	20.550	20.600	20.150	20.500	20.500	268,832
2024-06-28	20.400	20.750	20.350	20.550	20.550	234,853
2024-06-27	20.700	20.750	20.450	20.550	20.550	194,091
2024-06-26	20.550	20.800	20.500	20.600	20.600	215,971
2024-06-25	20.800	20.800	20.500	20.500	20.500	163,457
2024-06-24	21.000	21.150	20.700	20.850	20.850	256,984
2024-06-21	20.200	21.500	20.200	20.850	20.850	460,569
2024-06-20	20.050	21.100	20.050	20.900	20.900	558,411
2024-06-19	20.000	20.400	20.000	20.300	20.300	196,402
2024-06-18	20.000	20.400	19.980	20.200	20.200	711,981
2024-06-17	21.200	21.200	19.940	19.960	19.960	471,165
2024-06-14	20.600	20.950	19.980	20.150	20.150	623,533
2024-06-13	20.750	21.000	20.700	20.750	20.750	253,749
2024-06-12	20.300	21.050	20.200	20.950	20.950	617,399
2024-06-11	21.000	21.000	19.900	19.900	19.900	337,696
2024-06-10	20.900	20.900	20.050	20.300	20.300	173,198
2024-06-07	20.400	20.600	20.200	20.300	20.300	314,670
2024-06-06	20.400	20.900	20.400	20.600	20.600	244,583
2024-06-05	20.350	20.850	20.150	20.600	20.600	485,715
2024-06-04	20.500	20.850	20.300	20.350	20.350	367,630
2024-06-03	21.000	21.350	20.600	20.850	20.850	762,292
2024-05-31	21.000	21.150	20.600	20.950	20.950	496,272

← NewerPage 10 of 21 · 1,260 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.