Link Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 8.550 | 8.550 | 7.690 | 8.045 | 8.045 | 2,765,291 |
| 2023-03-14 | 8.310 | 8.670 | 8.195 | 8.555 | 8.555 | 1,201,723 |
| 2023-03-13 | 8.950 | 9.010 | 8.200 | 8.360 | 8.360 | 2,553,105 |
| 2023-03-10 | 9.280 | 9.350 | 8.930 | 8.930 | 8.930 | 1,583,642 |
| 2023-03-09 | 9.705 | 9.720 | 9.305 | 9.430 | 9.430 | 1,000,804 |
| 2023-03-08 | 9.680 | 9.750 | 9.375 | 9.675 | 9.675 | 854,074 |
| 2023-03-07 | 9.900 | 9.940 | 9.620 | 9.675 | 9.675 | 881,718 |
| 2023-03-06 | 10.600 | 10.600 | 9.840 | 9.880 | 9.880 | 1,218,822 |
| 2023-03-03 | 10.810 | 11.000 | 10.260 | 10.300 | 10.300 | 1,534,717 |
| 2023-03-02 | 10.400 | 10.770 | 10.250 | 10.700 | 10.700 | 1,330,533 |
| 2023-03-01 | 10.800 | 10.800 | 10.390 | 10.400 | 10.400 | 2,381,901 |
| 2023-02-28 | 9.950 | 10.540 | 9.800 | 10.490 | 10.490 | 2,018,666 |
| 2023-02-27 | 9.955 | 10.160 | 9.855 | 9.950 | 9.950 | 619,805 |
| 2023-02-24 | 10.000 | 10.170 | 9.760 | 9.760 | 9.760 | 1,073,350 |
| 2023-02-23 | 10.490 | 10.490 | 9.910 | 9.930 | 9.930 | 859,670 |
| 2023-02-22 | 10.500 | 10.500 | 10.040 | 10.080 | 10.080 | 1,108,185 |
| 2023-02-21 | 11.000 | 11.260 | 10.420 | 10.430 | 10.430 | 2,108,539 |
| 2023-02-20 | 11.690 | 11.930 | 10.960 | 11.120 | 11.120 | 1,880,504 |
| 2023-02-17 | 11.160 | 11.420 | 10.550 | 11.400 | 11.400 | 1,799,555 |
| 2023-02-16 | 8.900 | 11.670 | 8.700 | 11.140 | 11.140 | 7,600,596 |
| 2023-02-15 | 8.750 | 9.380 | 8.750 | 9.350 | 9.350 | 713,672 |
| 2023-02-14 | 9.030 | 9.170 | 8.700 | 8.925 | 8.925 | 522,480 |
| 2023-02-13 | 8.505 | 9.200 | 8.505 | 8.880 | 8.880 | 364,979 |
| 2023-02-10 | 9.200 | 9.245 | 8.725 | 8.795 | 8.795 | 631,642 |
| 2023-02-09 | 9.300 | 9.860 | 9.130 | 9.200 | 9.200 | 1,692,287 |
| 2023-02-08 | 9.855 | 9.855 | 9.100 | 9.445 | 9.445 | 1,091,979 |
| 2023-02-07 | 9.900 | 10.260 | 9.695 | 9.740 | 9.740 | 706,858 |
| 2023-02-06 | 9.650 | 9.850 | 9.500 | 9.780 | 9.780 | 535,619 |
| 2023-02-03 | 9.500 | 9.880 | 9.220 | 9.730 | 9.730 | 673,530 |
| 2023-02-02 | 9.590 | 9.745 | 9.400 | 9.550 | 9.550 | 537,081 |
| 2023-02-01 | 9.050 | 9.540 | 8.870 | 9.415 | 9.415 | 1,259,936 |
| 2023-01-31 | 8.895 | 8.920 | 8.685 | 8.840 | 8.840 | 602,897 |
| 2023-01-30 | 9.200 | 9.300 | 8.830 | 8.910 | 8.910 | 672,547 |
| 2023-01-27 | 8.900 | 9.370 | 8.700 | 9.250 | 9.250 | 2,623,211 |
| 2023-01-26 | 8.350 | 9.095 | 8.325 | 8.905 | 8.905 | 1,654,399 |
| 2023-01-25 | 8.530 | 8.560 | 8.175 | 8.220 | 8.220 | 286,123 |
| 2023-01-24 | 8.200 | 8.720 | 8.100 | 8.590 | 8.590 | 1,977,507 |
| 2023-01-23 | 7.970 | 8.195 | 7.970 | 8.040 | 8.040 | 669,399 |
| 2023-01-20 | 7.820 | 8.000 | 7.655 | 8.000 | 8.000 | 813,899 |
| 2023-01-19 | 7.900 | 8.155 | 7.670 | 7.760 | 7.760 | 932,054 |
| 2023-01-18 | 7.500 | 7.835 | 7.500 | 7.800 | 7.800 | 279,222 |
| 2023-01-17 | 7.615 | 7.875 | 7.615 | 7.710 | 7.710 | 122,225 |
| 2023-01-16 | 7.500 | 7.805 | 7.500 | 7.780 | 7.780 | 136,288 |
| 2023-01-13 | 7.400 | 7.845 | 7.320 | 7.820 | 7.820 | 1,032,696 |
| 2023-01-12 | 7.475 | 7.485 | 7.245 | 7.390 | 7.390 | 498,961 |
| 2023-01-11 | 7.625 | 7.800 | 7.400 | 7.475 | 7.475 | 577,681 |
| 2023-01-10 | 7.800 | 7.810 | 7.500 | 7.615 | 7.615 | 354,058 |
| 2023-01-09 | 7.590 | 7.900 | 7.580 | 7.825 | 7.825 | 1,136,012 |
| 2023-01-06 | 7.455 | 7.465 | 7.070 | 7.360 | 7.360 | 876,889 |
| 2023-01-05 | 7.510 | 7.690 | 7.350 | 7.430 | 7.430 | 691,478 |
| 2023-01-04 | 7.730 | 7.830 | 7.405 | 7.480 | 7.480 | 756,052 |
| 2023-01-03 | 7.880 | 8.240 | 7.745 | 7.775 | 7.775 | 1,461,132 |
| 2023-01-02 | 7.600 | 7.990 | 7.600 | 7.735 | 7.735 | 461,968 |
| 2022-12-30 | 7.470 | 7.790 | 7.390 | 7.520 | 7.520 | 485,434 |
| 2022-12-29 | 7.000 | 7.585 | 7.000 | 7.480 | 7.480 | 450,919 |
| 2022-12-28 | 7.255 | 7.495 | 7.120 | 7.320 | 7.320 | 366,228 |
| 2022-12-27 | 7.445 | 7.485 | 7.120 | 7.255 | 7.255 | 277,805 |
| 2022-12-23 | 7.220 | 7.500 | 7.220 | 7.410 | 7.410 | 259,180 |
| 2022-12-22 | 7.450 | 7.600 | 7.270 | 7.270 | 7.270 | 479,943 |
| 2022-12-21 | 7.570 | 7.570 | 7.175 | 7.390 | 7.390 | 681,802 |
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.