Link Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 7.570 | 7.570 | 7.175 | 7.390 | 7.390 | 681,802 |
| 2022-12-20 | 7.320 | 7.550 | 7.200 | 7.475 | 7.475 | 347,458 |
| 2022-12-19 | 7.830 | 7.830 | 7.380 | 7.405 | 7.405 | 992,252 |
| 2022-12-16 | 8.160 | 8.190 | 7.750 | 7.770 | 7.770 | 911,657 |
| 2022-12-15 | 8.615 | 8.615 | 8.130 | 8.160 | 8.160 | 579,874 |
| 2022-12-14 | 8.660 | 8.675 | 8.400 | 8.440 | 8.440 | 405,763 |
| 2022-12-13 | 8.500 | 8.900 | 8.285 | 8.670 | 8.670 | 1,283,148 |
| 2022-12-12 | 8.445 | 8.470 | 8.190 | 8.325 | 8.325 | 500,127 |
| 2022-12-09 | 8.585 | 8.585 | 8.260 | 8.260 | 8.260 | 995,416 |
| 2022-12-08 | 8.175 | 8.225 | 8.020 | 8.190 | 8.190 | 579,709 |
| 2022-12-07 | 8.080 | 8.180 | 7.930 | 8.085 | 8.085 | 659,320 |
| 2022-12-06 | 8.100 | 8.415 | 8.100 | 8.180 | 8.180 | 447,578 |
| 2022-12-05 | 9.300 | 9.300 | 8.470 | 8.470 | 8.470 | 346,306 |
| 2022-12-02 | 8.085 | 8.950 | 8.085 | 8.840 | 8.840 | 1,169,540 |
| 2022-12-01 | 8.270 | 8.445 | 8.070 | 8.325 | 8.325 | 818,492 |
| 2022-11-30 | 8.500 | 8.500 | 7.890 | 7.890 | 7.890 | 5,643,548 |
| 2022-11-29 | 8.290 | 8.605 | 8.195 | 8.520 | 8.520 | 383,911 |
| 2022-11-28 | 8.350 | 8.405 | 7.905 | 8.280 | 8.280 | 513,704 |
| 2022-11-25 | 8.400 | 8.640 | 8.250 | 8.430 | 8.430 | 417,975 |
| 2022-11-24 | 7.935 | 8.565 | 7.930 | 8.435 | 8.435 | 596,321 |
| 2022-11-23 | 7.820 | 8.075 | 7.780 | 8.045 | 8.045 | 576,860 |
| 2022-11-22 | 8.000 | 8.050 | 7.850 | 7.890 | 7.890 | 286,307 |
| 2022-11-21 | 8.000 | 8.060 | 7.870 | 7.980 | 7.980 | 300,999 |
| 2022-11-18 | 8.020 | 8.175 | 7.820 | 8.120 | 8.120 | 799,211 |
| 2022-11-17 | 8.510 | 8.560 | 8.030 | 8.120 | 8.120 | 767,808 |
| 2022-11-16 | 9.700 | 9.700 | 8.435 | 8.510 | 8.510 | 488,599 |
| 2022-11-15 | 9.550 | 9.555 | 9.050 | 9.110 | 9.110 | 532,245 |
| 2022-11-14 | 9.800 | 9.830 | 9.300 | 9.560 | 9.560 | 801,417 |
| 2022-11-11 | 9.000 | 9.730 | 8.730 | 9.590 | 9.590 | 2,169,352 |
| 2022-11-10 | 8.875 | 8.950 | 8.030 | 8.865 | 8.865 | 1,647,559 |
| 2022-11-09 | 8.815 | 9.100 | 8.455 | 8.490 | 8.490 | 903,557 |
| 2022-11-08 | 8.235 | 8.930 | 8.055 | 8.790 | 8.790 | 2,406,103 |
| 2022-11-07 | 7.910 | 8.465 | 7.760 | 8.000 | 8.000 | 2,178,418 |
| 2022-11-04 | 8.300 | 8.300 | 7.690 | 7.895 | 7.895 | 1,727,706 |
| 2022-11-03 | 8.700 | 9.235 | 7.580 | 8.160 | 8.160 | 2,013,257 |
| 2022-11-02 | 7.980 | 8.690 | 7.980 | 8.190 | 8.190 | 1,197,728 |
| 2022-11-01 | 8.290 | 8.340 | 7.900 | 8.055 | 8.055 | 1,263,559 |
| 2022-10-31 | 7.950 | 8.305 | 7.850 | 8.090 | 8.090 | 813,575 |
| 2022-10-28 | 7.800 | 7.925 | 7.525 | 7.740 | 7.740 | 591,582 |
| 2022-10-27 | 7.900 | 7.970 | 7.550 | 7.650 | 7.650 | 641,749 |
| 2022-10-26 | 7.500 | 8.040 | 7.315 | 7.710 | 7.710 | 1,200,007 |
| 2022-10-25 | 7.990 | 7.990 | 7.360 | 7.360 | 7.360 | 545,800 |
| 2022-10-24 | 8.500 | 8.500 | 7.415 | 7.575 | 7.575 | 1,592,984 |
| 2022-10-21 | 7.230 | 8.660 | 7.200 | 8.565 | 8.565 | 2,993,699 |
| 2022-10-20 | 7.280 | 7.280 | 6.900 | 7.140 | 7.140 | 560,116 |
| 2022-10-19 | 7.320 | 7.320 | 6.960 | 7.115 | 7.115 | 283,829 |
| 2022-10-18 | 7.040 | 7.380 | 6.975 | 7.010 | 7.010 | 1,014,318 |
| 2022-10-17 | 6.620 | 6.910 | 6.620 | 6.910 | 6.910 | 649,399 |
| 2022-10-14 | 7.110 | 7.170 | 6.760 | 6.795 | 6.795 | 1,096,222 |
| 2022-10-13 | 6.800 | 6.970 | 6.580 | 6.750 | 6.750 | 374,168 |
| 2022-10-12 | 7.000 | 7.500 | 6.820 | 6.840 | 6.840 | 446,053 |
| 2022-10-11 | 7.390 | 7.390 | 6.880 | 6.975 | 6.975 | 599,482 |
| 2022-10-10 | 7.700 | 7.700 | 7.250 | 7.350 | 7.350 | 495,214 |
| 2022-10-07 | 7.935 | 8.285 | 7.495 | 7.600 | 7.600 | 412,647 |
| 2022-10-06 | 7.165 | 7.950 | 7.100 | 7.705 | 7.705 | 1,829,890 |
| 2022-10-05 | 6.880 | 7.180 | 6.800 | 6.815 | 6.815 | 413,206 |
| 2022-10-04 | 6.980 | 7.070 | 6.900 | 6.955 | 6.955 | 370,636 |
| 2022-10-03 | 6.900 | 7.125 | 6.700 | 6.905 | 6.905 | 313,046 |
| 2022-09-30 | 6.820 | 7.165 | 6.820 | 6.915 | 6.915 | 392,412 |
| 2022-09-29 | 6.510 | 7.140 | 6.510 | 6.985 | 6.985 | 229,899 |
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.