Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	15.800	16.180	15.640	16.080	16.080	739,876
2023-11-30	16.000	16.020	15.500	15.760	15.760	826,711
2023-11-29	15.380	15.920	15.120	15.840	15.840	1,349,173
2023-11-28	15.360	15.940	15.060	15.200	15.200	1,241,908
2023-11-27	15.300	15.960	15.300	15.680	15.680	865,487
2023-11-24	15.620	16.060	15.620	16.000	16.000	497,306
2023-11-23	15.980	16.120	15.880	15.920	15.920	428,056
2023-11-22	15.800	16.080	15.500	16.040	16.040	854,258
2023-11-21	16.100	16.300	15.520	15.560	15.560	516,256
2023-11-20	16.580	16.580	16.040	16.220	16.220	580,834
2023-11-17	15.880	16.580	15.740	16.500	16.500	1,590,452
2023-11-16	16.180	16.180	15.440	15.480	15.480	619,316
2023-11-15	15.540	16.360	15.460	15.940	15.940	2,361,133
2023-11-14	15.240	15.600	15.000	15.420	15.420	1,572,409
2023-11-13	15.260	15.500	15.000	15.400	15.400	1,556,409
2023-11-10	14.700	15.340	14.480	15.240	15.240	3,623,648
2023-11-09	14.520	15.040	14.180	14.700	14.700	2,296,890
2023-11-08	15.180	15.560	14.380	14.800	14.800	2,770,727
2023-11-07	16.200	16.200	14.620	15.620	15.620	7,710,649
2023-11-06	12.480	12.580	12.080	12.220	12.220	956,390
2023-11-03	11.700	12.320	11.700	12.200	12.200	687,232
2023-11-02	11.100	11.700	11.100	11.600	11.600	461,752
2023-11-01	11.740	11.740	11.020	11.120	11.120	597,319
2023-10-31	11.520	11.520	11.100	11.520	11.520	371,300
2023-10-30	11.140	11.580	11.100	11.160	11.160	707,703
2023-10-27	11.720	11.720	10.880	11.160	11.160	487,206
2023-10-26	11.140	11.180	10.740	10.800	10.800	670,946
2023-10-25	12.140	12.140	11.000	11.000	11.000	580,090
2023-10-24	11.400	11.780	11.280	11.760	11.760	452,660
2023-10-23	11.860	11.860	11.120	11.120	11.120	606,494
2023-10-20	12.140	12.140	11.560	11.620	11.620	585,353
2023-10-19	12.020	12.380	12.000	12.180	12.180	253,177
2023-10-18	12.160	12.460	12.120	12.460	12.460	397,226
2023-10-17	12.100	12.700	12.100	12.560	12.560	534,513
2023-10-16	12.600	12.600	11.920	12.400	12.400	835,874
2023-10-13	12.340	12.640	12.240	12.640	12.640	608,828
2023-10-12	12.580	12.640	12.200	12.340	12.340	407,839
2023-10-11	12.500	12.640	12.240	12.420	12.420	255,037
2023-10-10	12.040	12.640	12.040	12.440	12.440	532,737
2023-10-09	12.560	12.560	12.040	12.280	12.280	301,487
2023-10-06	12.400	12.900	12.260	12.320	12.320	493,964
2023-10-05	12.300	12.580	12.260	12.560	12.560	421,110
2023-10-04	12.220	12.620	12.000	12.240	12.240	726,742
2023-10-03	13.000	13.000	12.400	12.480	12.480	454,673
2023-10-02	13.000	13.500	12.980	13.000	13.000	683,989
2023-09-29	12.920	13.340	12.760	12.860	12.860	1,051,660
2023-09-28	12.900	12.980	12.620	12.620	12.620	262,176
2023-09-27	13.180	13.180	12.640	12.980	12.980	2,042,296
2023-09-26	12.920	13.140	12.600	12.740	12.740	357,530
2023-09-25	13.840	13.840	12.820	12.940	12.940	442,456
2023-09-22	13.400	13.460	13.000	13.280	13.280	488,596
2023-09-21	13.020	13.540	12.800	12.900	12.900	560,267
2023-09-20	13.280	13.440	13.160	13.360	13.360	328,456
2023-09-19	13.400	13.620	13.220	13.220	13.220	345,388
2023-09-18	13.500	13.660	13.200	13.400	13.400	384,644
2023-09-15	13.800	14.180	13.620	13.920	13.920	1,468,856
2023-09-14	13.440	13.680	13.320	13.600	13.600	475,935
2023-09-13	13.800	13.800	13.460	13.620	13.620	322,803
2023-09-12	13.500	14.000	13.500	13.780	13.780	447,910
2023-09-11	14.240	14.240	13.900	13.900	13.900	638,764

← NewerPage 13 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.