Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	17.020	17.020	16.540	16.660	16.660	288,941
2024-02-27	16.660	16.980	16.640	16.820	16.820	297,431
2024-02-26	17.000	17.000	16.660	16.780	16.780	345,321
2024-02-23	17.320	17.480	16.920	17.040	17.040	386,032
2024-02-22	17.220	17.300	16.820	17.100	17.100	739,537
2024-02-21	17.140	17.140	16.740	16.800	16.800	722,727
2024-02-20	17.700	17.780	17.000	17.140	17.140	875,046
2024-02-19	18.800	18.800	17.500	17.900	17.900	1,060,068
2024-02-16	18.500	19.220	18.340	18.680	18.680	1,283,573
2024-02-15	19.100	19.320	18.240	18.720	18.720	2,341,974
2024-02-14	18.200	18.720	17.800	18.460	18.460	1,133,546
2024-02-13	17.800	18.220	17.540	17.960	17.960	1,054,706
2024-02-12	17.380	17.780	17.200	17.780	17.780	625,185
2024-02-09	16.840	17.300	16.400	17.260	17.260	1,034,459
2024-02-08	16.500	17.160	16.500	17.000	17.000	399,806
2024-02-07	16.920	17.000	16.260	16.520	16.520	1,073,142
2024-02-06	17.300	17.540	16.100	16.800	16.800	3,138,768
2024-02-05	18.300	18.300	17.300	17.400	17.400	887,198
2024-02-02	17.800	18.440	17.700	18.440	18.440	3,823,976
2024-02-01	19.000	19.480	16.040	17.000	17.000	4,428,975
2024-01-31	19.100	19.160	18.600	18.720	18.720	414,653
2024-01-30	18.900	19.120	18.760	19.060	19.060	780,633
2024-01-29	19.200	19.240	18.780	18.960	18.960	387,789
2024-01-26	19.000	19.200	18.480	19.200	19.200	713,046
2024-01-25	18.780	18.980	18.420	18.960	18.960	889,808
2024-01-24	18.900	19.020	18.640	18.660	18.660	873,438
2024-01-23	18.660	18.880	18.420	18.760	18.760	814,797
2024-01-22	18.260	18.580	18.000	18.520	18.520	1,749,678
2024-01-19	18.000	18.340	17.620	17.700	17.700	900,139
2024-01-18	17.500	18.020	17.500	17.800	17.800	766,134
2024-01-17	17.740	17.740	17.400	17.560	17.560	330,560
2024-01-16	17.180	18.040	17.120	17.820	17.820	766,323
2024-01-15	17.500	17.580	17.220	17.240	17.240	310,766
2024-01-12	17.000	17.980	17.000	17.760	17.760	578,026
2024-01-11	17.180	17.680	17.020	17.020	17.020	245,416
2024-01-10	17.660	17.660	17.300	17.420	17.420	381,736
2024-01-09	17.280	17.640	17.040	17.640	17.640	351,955
2024-01-08	17.160	17.240	16.560	17.240	17.240	352,554
2024-01-05	17.800	17.800	16.760	17.120	17.120	499,780
2024-01-04	17.100	17.780	17.040	17.240	17.240	924,330
2024-01-03	17.340	17.340	16.680	16.920	16.920	597,797
2024-01-02	18.260	18.320	17.240	17.320	17.320	657,666
2023-12-29	17.960	18.380	17.760	18.160	18.160	858,309
2023-12-28	17.900	17.900	17.160	17.640	17.640	290,081
2023-12-27	17.100	17.660	17.080	17.180	17.180	199,204
2023-12-22	17.100	17.360	17.020	17.200	17.200	478,536
2023-12-21	17.260	17.420	17.080	17.300	17.300	231,837
2023-12-20	17.980	18.060	17.320	17.340	17.340	707,275
2023-12-19	17.880	18.040	17.380	18.040	18.040	865,203
2023-12-18	18.000	18.000	17.560	17.700	17.700	618,077
2023-12-15	17.900	18.200	17.580	17.680	17.680	1,385,538
2023-12-14	17.300	17.960	17.300	17.700	17.700	1,236,679
2023-12-13	17.460	17.460	17.020	17.200	17.200	834,314
2023-12-12	17.400	17.700	16.900	17.080	17.080	1,103,004
2023-12-11	17.000	17.720	16.860	17.440	17.440	2,375,720
2023-12-08	16.120	16.800	16.120	16.780	16.780	514,097
2023-12-07	16.820	16.820	16.140	16.500	16.500	451,442
2023-12-06	16.500	16.820	16.500	16.700	16.700	845,433
2023-12-05	16.280	16.540	15.980	16.500	16.500	1,597,265
2023-12-04	16.280	16.860	16.160	16.160	16.160	785,261

← NewerPage 12 of 22 · 1,261 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.