Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	12.000	12.160	11.140	11.920	11.920	509,448
2023-06-15	11.600	12.380	11.600	12.100	12.100	553,470
2023-06-14	12.300	12.300	11.840	12.120	12.120	296,915
2023-06-13	12.240	12.240	11.720	11.980	11.980	601,477
2023-06-12	12.200	12.440	11.720	11.820	11.820	924,328
2023-06-09	12.220	12.260	11.920	12.120	12.120	319,102
2023-06-08	12.100	12.420	11.860	12.140	12.140	714,411
2023-06-07	12.380	12.600	12.140	12.340	12.340	393,662
2023-06-06	12.500	12.720	12.200	12.380	12.380	383,976
2023-06-05	12.500	12.740	12.320	12.380	12.380	373,214
2023-06-02	12.000	12.640	12.000	12.420	12.420	704,359
2023-06-01	11.960	12.160	11.700	11.980	11.980	404,579
2023-05-31	12.000	12.200	11.880	11.960	11.960	534,282
2023-05-30	12.180	12.200	11.800	11.920	11.920	751,195
2023-05-26	12.400	12.400	11.900	12.080	12.080	1,070,351
2023-05-25	12.440	12.900	12.180	12.360	12.360	1,102,951
2023-05-24	12.880	12.880	12.400	12.520	12.520	1,828,225
2023-05-23	12.460	12.960	12.200	12.900	12.900	1,181,612
2023-05-22	12.240	12.460	11.820	12.440	12.440	745,310
2023-05-19	12.300	12.420	11.720	11.900	11.900	887,625
2023-05-16	10.980	12.340	10.840	12.200	12.200	3,302,070
2023-05-15	10.700	11.160	10.640	10.980	10.980	868,686
2023-05-12	11.580	11.660	10.700	10.960	10.960	2,330,520
2023-05-11	11.620	11.860	11.100	11.400	11.400	3,478,215
2023-05-10	10.420	11.740	10.040	11.400	11.400	10,220,928
2023-05-09	9.470	9.610	9.110	9.570	9.570	1,204,092
2023-05-08	9.170	9.430	9.130	9.390	9.390	347,678
2023-05-05	8.940	9.100	8.830	9.070	9.070	601,102
2023-05-04	8.990	9.120	8.890	8.980	8.980	656,741
2023-05-03	9.430	9.430	8.930	8.940	8.940	593,608
2023-05-02	9.000	9.510	9.000	9.270	9.270	1,134,808
2023-04-28	9.280	9.340	8.960	9.300	9.300	606,668
2023-04-27	8.800	9.080	8.700	9.010	9.010	760,252
2023-04-26	9.300	9.300	8.740	8.800	8.800	716,983
2023-04-25	8.900	9.080	8.870	9.010	9.010	396,999
2023-04-24	9.320	9.380	8.920	9.000	9.000	1,085,388
2023-04-21	9.310	9.410	9.210	9.300	9.300	557,920
2023-04-20	9.320	9.500	9.100	9.410	9.410	942,737
2023-04-19	9.590	9.590	9.240	9.410	9.410	1,121,382
2023-04-18	9.510	9.730	9.390	9.500	9.500	1,315,068
2023-04-17	9.510	9.770	9.300	9.590	9.590	1,117,203
2023-04-14	9.640	9.640	9.250	9.460	9.460	1,217,737
2023-04-13	9.400	9.600	9.150	9.450	9.450	2,309,487
2023-04-12	8.990	9.990	8.740	9.400	9.400	11,470,047
2023-04-11	8.400	8.650	8.310	8.600	8.600	4,084,329
2023-04-05	7.960	8.450	7.960	8.400	8.400	337,294
2023-04-04	8.400	8.400	8.090	8.240	8.240	357,863
2023-04-03	8.590	8.590	8.230	8.270	8.270	467,861
2023-03-31	8.480	8.550	8.240	8.420	8.420	657,509
2023-03-30	8.095	8.455	8.095	8.455	8.455	942,769
2023-03-29	8.000	8.055	7.825	8.030	8.030	364,112
2023-03-28	7.990	8.090	7.890	7.975	7.975	915,443
2023-03-27	7.980	7.980	7.480	7.975	7.975	810,722
2023-03-24	8.000	8.185	7.460	7.670	7.670	1,238,134
2023-03-23	8.000	8.115	7.870	7.920	7.920	930,963
2023-03-22	7.750	8.415	7.750	8.145	8.145	1,697,452
2023-03-21	7.955	7.960	7.625	7.745	7.745	568,879
2023-03-20	7.795	7.795	7.355	7.590	7.590	1,218,856
2023-03-17	8.300	8.435	7.850	7.850	7.850	1,348,457
2023-03-16	8.200	8.225	7.845	8.140	8.140	1,094,258

← NewerPage 15 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.