Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	7.290	7.290	7.000	7.155	7.155	276,647
2022-09-26	7.170	7.275	6.705	7.200	7.200	322,822
2022-09-23	7.500	7.500	6.955	7.030	7.030	281,653
2022-09-22	7.120	7.275	7.005	7.050	7.050	182,979
2022-09-21	7.340	7.340	7.180	7.180	7.180	93,891
2022-09-20	7.675	7.680	7.205	7.255	7.255	283,074
2022-09-19	7.380	7.580	7.155	7.535	7.535	354,925
2022-09-16	7.710	7.710	7.170	7.295	7.295	751,160
2022-09-15	7.495	7.680	7.380	7.415	7.415	352,407
2022-09-14	7.215	7.560	7.215	7.400	7.400	378,580
2022-09-13	7.700	7.880	7.375	7.450	7.450	552,102
2022-09-12	7.450	7.995	7.450	7.700	7.700	393,497
2022-09-09	7.600	7.660	7.305	7.380	7.380	285,697
2022-09-08	7.700	7.700	7.250	7.335	7.335	295,116
2022-09-07	7.495	7.610	7.280	7.470	7.470	263,715
2022-09-06	7.280	7.815	7.280	7.385	7.385	258,948
2022-09-05	8.000	8.140	7.430	7.450	7.450	276,065
2022-09-02	7.600	8.100	7.600	7.920	7.920	582,191
2022-09-01	8.140	8.160	7.650	7.650	7.650	831,101
2022-08-31	7.300	8.020	7.290	8.000	8.000	1,064,932
2022-08-30	7.600	7.700	7.250	7.280	7.280	947,712
2022-08-29	7.350	7.930	7.240	7.665	7.665	1,008,337
2022-08-26	7.925	8.135	7.430	7.430	7.430	969,676
2022-08-25	8.250	8.250	7.920	7.940	7.940	574,159
2022-08-24	8.025	8.150	7.980	8.150	8.150	612,605
2022-08-23	8.100	8.405	8.000	8.240	8.240	593,795
2022-08-22	8.510	8.600	7.950	8.105	8.105	1,218,439
2022-08-19	9.000	9.000	8.500	8.555	8.555	706,242
2022-08-18	8.860	9.120	8.520	8.700	8.700	1,050,710
2022-08-17	9.600	9.600	8.545	8.670	8.670	2,466,422
2022-08-16	11.500	11.970	9.345	9.400	9.400	6,299,359
2022-08-15	13.540	13.940	13.310	13.370	13.370	280,382
2022-08-12	13.200	13.580	13.170	13.400	13.400	289,961
2022-08-11	12.650	13.400	12.650	13.270	13.270	388,744
2022-08-10	13.300	13.300	12.050	12.580	12.580	228,501
2022-08-09	12.970	12.970	12.570	12.610	12.610	230,088
2022-08-08	13.410	13.410	12.690	12.770	12.770	258,814
2022-08-05	13.450	13.980	12.800	13.190	13.190	760,598
2022-08-04	13.600	14.130	13.570	13.670	13.670	228,866
2022-08-03	12.800	13.440	12.790	13.430	13.430	219,690
2022-08-02	12.600	12.790	12.510	12.730	12.730	116,688
2022-08-01	12.560	12.800	12.470	12.800	12.800	259,664
2022-07-29	12.300	12.770	12.130	12.560	12.560	639,604
2022-07-28	12.300	12.500	11.950	11.950	11.950	442,654
2022-07-27	11.830	12.330	11.830	12.330	12.330	226,554
2022-07-26	12.200	12.200	11.650	11.840	11.840	254,226
2022-07-25	12.300	12.410	11.850	12.300	12.300	301,620
2022-07-22	11.530	12.640	11.460	12.360	12.360	514,740
2022-07-21	11.200	11.620	11.130	11.450	11.450	364,202
2022-07-20	11.000	11.490	10.900	11.130	11.130	299,892
2022-07-19	11.000	11.260	10.690	11.100	11.100	102,347
2022-07-18	11.000	11.390	10.850	11.010	11.010	102,861
2022-07-15	10.600	10.810	10.220	10.800	10.800	112,084
2022-07-14	11.000	11.440	10.210	10.420	10.420	396,251
2022-07-13	11.160	11.300	10.800	11.060	11.060	474,918
2022-07-12	11.990	11.990	11.100	11.290	11.290	254,518
2022-07-11	11.880	12.580	11.490	11.760	11.760	236,116
2022-07-08	11.930	12.600	11.930	12.060	12.060	371,513
2022-07-07	11.640	11.930	11.310	11.820	11.820	211,847
2022-07-06	11.220	11.490	10.860	11.380	11.380	170,414

← NewerPage 18 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.