Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	14.300	14.300	13.760	14.240	14.240	506,694
2023-09-07	14.420	14.480	13.960	14.060	14.060	1,046,923
2023-09-06	13.620	14.560	13.620	14.540	14.540	1,207,542
2023-09-05	13.500	13.960	13.500	13.900	13.900	599,512
2023-09-04	13.840	13.840	13.320	13.680	13.680	409,869
2023-09-01	13.080	13.560	12.500	13.320	13.320	905,187
2023-08-31	12.500	13.000	12.500	12.800	12.800	1,145,838
2023-08-30	12.700	13.000	12.460	12.620	12.620	906,892
2023-08-29	12.700	12.780	12.420	12.680	12.680	956,529
2023-08-28	12.400	12.940	12.400	12.860	12.860	701,233
2023-08-25	12.540	12.920	12.420	12.560	12.560	655,667
2023-08-24	14.020	14.020	12.680	12.700	12.700	1,042,260
2023-08-23	13.820	13.980	13.720	13.900	13.900	361,169
2023-08-22	13.900	14.060	13.580	14.040	14.040	394,676
2023-08-21	13.480	14.020	13.080	13.840	13.840	1,339,934
2023-08-18	14.160	14.160	13.080	13.420	13.420	1,479,351
2023-08-17	14.640	15.060	13.980	14.040	14.040	1,991,929
2023-08-16	14.500	15.000	13.800	14.640	14.640	7,602,770
2023-08-15	13.860	14.280	13.660	14.100	14.100	853,650
2023-08-14	14.200	14.280	13.700	13.760	13.760	1,104,143
2023-08-11	13.700	14.080	13.580	14.020	14.020	585,466
2023-08-10	13.880	13.900	13.380	13.840	13.840	651,266
2023-08-09	13.040	13.580	13.040	13.560	13.560	212,650
2023-08-08	13.280	13.500	13.160	13.160	13.160	180,483
2023-08-07	14.220	14.220	13.420	13.480	13.480	406,603
2023-08-04	13.500	13.820	13.500	13.560	13.560	282,065
2023-08-03	13.640	13.700	13.340	13.520	13.520	318,841
2023-08-02	13.400	13.780	13.240	13.680	13.680	399,857
2023-08-01	14.240	14.240	13.640	13.720	13.720	397,528
2023-07-31	14.100	14.480	13.940	14.100	14.100	318,846
2023-07-28	14.800	14.800	13.860	14.060	14.060	397,945
2023-07-27	14.160	14.720	14.160	14.460	14.460	517,800
2023-07-26	14.400	14.580	14.060	14.220	14.220	484,723
2023-07-25	14.060	14.520	14.000	14.400	14.400	709,957
2023-07-24	13.860	14.240	13.680	14.140	14.140	541,936
2023-07-21	13.700	13.980	13.260	13.860	13.860	694,053
2023-07-20	13.200	13.740	13.200	13.620	13.620	727,112
2023-07-19	13.440	13.920	13.140	13.460	13.460	1,321,957
2023-07-18	12.480	13.560	12.480	13.440	13.440	1,087,463
2023-07-17	12.100	12.600	11.900	12.560	12.560	943,142
2023-07-14	11.520	12.100	11.460	12.000	12.000	1,676,373
2023-07-13	11.800	12.080	11.580	11.720	11.720	4,382,889
2023-07-12	12.680	12.700	12.000	12.000	12.000	1,663,898
2023-07-11	12.800	12.900	12.400	12.560	12.560	284,369
2023-07-10	12.520	12.880	12.300	12.820	12.820	398,236
2023-07-07	12.300	12.540	12.300	12.520	12.520	327,668
2023-07-06	12.820	13.160	12.320	12.520	12.520	905,374
2023-07-05	12.700	12.980	11.900	12.980	12.980	1,260,596
2023-07-04	12.620	13.040	12.100	12.300	12.300	2,534,895
2023-07-03	11.200	11.720	11.200	11.620	11.620	300,266
2023-06-30	10.500	11.460	10.500	11.300	11.300	745,557
2023-06-29	10.700	10.800	10.500	10.780	10.780	534,291
2023-06-28	10.000	10.680	10.000	10.680	10.680	756,471
2023-06-27	10.600	10.600	9.810	10.000	10.000	407,184
2023-06-26	10.500	10.500	10.000	10.260	10.260	586,390
2023-06-23	10.900	10.900	10.360	10.500	10.500	596,191
2023-06-22	11.180	11.180	10.620	10.980	10.980	1,315,371
2023-06-21	10.920	11.280	10.920	11.080	11.080	404,561
2023-06-20	11.060	11.480	10.900	11.300	11.300	760,911
2023-06-19	11.920	11.920	11.000	11.080	11.080	696,839

← NewerPage 14 of 21 · 1,257 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.