Link Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 21.000 | 21.150 | 20.600 | 20.950 | 20.950 | 496,272 |
| 2024-05-30 | 21.250 | 21.400 | 20.500 | 21.050 | 21.050 | 879,840 |
| 2024-05-29 | 21.100 | 21.400 | 21.000 | 21.150 | 21.150 | 532,062 |
| 2024-05-28 | 21.250 | 21.400 | 20.900 | 21.100 | 21.100 | 511,281 |
| 2024-05-27 | 20.900 | 21.300 | 20.750 | 21.250 | 21.250 | 443,597 |
| 2024-05-24 | 21.550 | 21.550 | 20.900 | 21.000 | 21.000 | 540,360 |
| 2024-05-23 | 20.850 | 21.700 | 20.650 | 21.500 | 21.500 | 996,599 |
| 2024-05-22 | 20.950 | 21.150 | 20.600 | 20.750 | 20.750 | 805,160 |
| 2024-05-21 | 21.300 | 21.300 | 20.600 | 20.800 | 20.800 | 519,026 |
| 2024-05-16 | 20.800 | 21.250 | 20.100 | 20.950 | 20.950 | 1,112,037 |
| 2024-05-15 | 20.850 | 21.150 | 20.500 | 20.600 | 20.600 | 774,531 |
| 2024-05-14 | 20.550 | 21.300 | 20.550 | 20.850 | 20.850 | 819,381 |
| 2024-05-13 | 21.350 | 22.050 | 20.100 | 20.600 | 20.600 | 3,009,234 |
| 2024-05-10 | 20.800 | 20.950 | 20.400 | 20.850 | 20.850 | 917,279 |
| 2024-05-08 | 20.250 | 20.700 | 19.900 | 20.550 | 20.550 | 636,842 |
| 2024-05-07 | 20.400 | 20.700 | 20.200 | 20.250 | 20.250 | 908,308 |
| 2024-05-06 | 20.000 | 20.600 | 20.000 | 20.350 | 20.350 | 555,464 |
| 2024-05-03 | 19.920 | 20.350 | 19.760 | 20.100 | 20.100 | 897,796 |
| 2024-05-02 | 19.800 | 20.250 | 19.500 | 19.920 | 19.920 | 1,728,917 |
| 2024-04-30 | 18.400 | 19.740 | 18.400 | 19.600 | 19.600 | 1,103,799 |
| 2024-04-29 | 18.200 | 19.060 | 18.200 | 18.860 | 18.860 | 411,600 |
| 2024-04-26 | 18.320 | 18.840 | 18.180 | 18.720 | 18.720 | 635,108 |
| 2024-04-25 | 18.000 | 18.880 | 18.000 | 18.420 | 18.420 | 441,424 |
| 2024-04-24 | 18.500 | 18.800 | 18.500 | 18.620 | 18.620 | 226,287 |
| 2024-04-23 | 18.000 | 18.580 | 17.940 | 18.480 | 18.480 | 330,046 |
| 2024-04-22 | 18.000 | 18.440 | 18.000 | 18.000 | 18.000 | 391,579 |
| 2024-04-19 | 18.100 | 18.380 | 17.840 | 18.220 | 18.220 | 1,112,432 |
| 2024-04-18 | 18.800 | 18.800 | 18.200 | 18.260 | 18.260 | 570,596 |
| 2024-04-17 | 18.900 | 19.040 | 18.320 | 18.600 | 18.600 | 430,936 |
| 2024-04-16 | 18.380 | 18.580 | 18.200 | 18.320 | 18.320 | 562,166 |
| 2024-04-15 | 19.200 | 19.200 | 18.540 | 18.700 | 18.700 | 528,587 |
| 2024-04-12 | 19.800 | 19.800 | 19.360 | 19.360 | 19.360 | 713,046 |
| 2024-04-11 | 19.500 | 19.900 | 19.500 | 19.540 | 19.540 | 516,593 |
| 2024-04-10 | 19.800 | 20.400 | 19.500 | 19.600 | 19.600 | 1,254,684 |
| 2024-04-09 | 19.500 | 19.960 | 19.040 | 19.840 | 19.840 | 2,067,239 |
| 2024-04-08 | 19.000 | 19.280 | 18.760 | 19.200 | 19.200 | 398,147 |
| 2024-04-05 | 18.860 | 19.360 | 18.360 | 19.080 | 19.080 | 715,589 |
| 2024-04-04 | 19.300 | 19.520 | 19.100 | 19.100 | 19.100 | 279,758 |
| 2024-04-03 | 19.260 | 19.600 | 19.260 | 19.340 | 19.340 | 389,603 |
| 2024-04-02 | 19.900 | 20.000 | 19.260 | 19.380 | 19.380 | 1,029,211 |
| 2024-03-27 | 19.620 | 19.800 | 19.580 | 19.780 | 19.780 | 259,899 |
| 2024-03-26 | 19.200 | 19.680 | 19.140 | 19.660 | 19.660 | 1,089,951 |
| 2024-03-25 | 18.840 | 19.280 | 18.680 | 19.180 | 19.180 | 792,284 |
| 2024-03-22 | 18.200 | 18.860 | 18.160 | 18.860 | 18.860 | 626,195 |
| 2024-03-21 | 18.000 | 18.780 | 17.780 | 18.220 | 18.220 | 1,287,798 |
| 2024-03-20 | 17.840 | 18.240 | 17.680 | 18.080 | 18.080 | 1,794,375 |
| 2024-03-19 | 17.700 | 17.700 | 17.300 | 17.440 | 17.440 | 239,549 |
| 2024-03-18 | 17.420 | 17.640 | 17.380 | 17.500 | 17.500 | 446,323 |
| 2024-03-15 | 17.620 | 17.700 | 17.320 | 17.420 | 17.420 | 315,268 |
| 2024-03-14 | 17.420 | 18.000 | 17.420 | 17.620 | 17.620 | 853,183 |
| 2024-03-13 | 18.000 | 18.080 | 17.380 | 17.500 | 17.500 | 1,026,829 |
| 2024-03-12 | 17.380 | 18.300 | 17.260 | 18.140 | 18.140 | 1,397,496 |
| 2024-03-11 | 17.000 | 18.100 | 16.900 | 17.200 | 17.200 | 1,209,147 |
| 2024-03-08 | 17.240 | 17.380 | 17.000 | 17.040 | 17.040 | 647,896 |
| 2024-03-07 | 16.500 | 17.380 | 16.500 | 17.200 | 17.200 | 812,803 |
| 2024-03-06 | 16.320 | 17.100 | 16.320 | 16.940 | 16.940 | 432,615 |
| 2024-03-05 | 16.300 | 16.840 | 16.260 | 16.620 | 16.620 | 1,027,369 |
| 2024-03-04 | 17.100 | 17.300 | 16.460 | 16.620 | 16.620 | 926,269 |
| 2024-03-01 | 17.000 | 17.300 | 16.620 | 17.160 | 17.160 | 536,259 |
| 2024-02-29 | 16.660 | 17.300 | 16.220 | 17.120 | 17.120 | 3,667,964 |
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.