Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.220	11.490	10.860	11.380	11.380	170,414
2022-07-05	11.400	11.690	10.810	11.080	11.080	301,543
2022-07-04	12.390	12.390	11.390	11.420	11.420	123,527
2022-07-01	11.290	11.950	11.050	11.880	11.880	209,417
2022-06-30	12.140	12.260	11.060	11.250	11.250	464,325
2022-06-29	12.210	12.290	11.770	11.890	11.890	116,021
2022-06-28	13.000	13.000	12.200	12.200	12.200	163,979
2022-06-27	13.000	13.190	12.470	12.570	12.570	201,319
2022-06-24	11.700	12.860	11.700	12.650	12.650	213,647
2022-06-23	11.860	12.500	11.380	11.900	11.900	316,148
2022-06-22	11.940	11.940	11.160	11.710	11.710	261,613
2022-06-21	11.800	12.310	11.680	11.940	11.940	978,922
2022-06-20	11.820	12.220	11.760	11.810	11.810	157,607
2022-06-17	11.200	11.940	10.930	11.830	11.830	331,230
2022-06-16	12.020	12.020	10.940	11.010	11.010	494,110
2022-06-15	11.900	12.270	11.500	11.760	11.760	337,996
2022-06-14	12.840	12.840	11.640	12.000	12.000	610,951
2022-06-13	13.600	13.610	12.530	12.680	12.680	535,422
2022-06-10	14.000	14.090	13.700	13.900	13.900	317,341
2022-06-09	14.700	14.810	13.900	14.110	14.110	451,390
2022-06-08	14.280	14.760	14.010	14.500	14.500	453,605
2022-06-07	14.350	14.350	13.600	13.950	13.950	690,486
2022-06-03	14.160	14.760	14.000	14.350	14.350	707,360
2022-06-02	13.370	13.900	13.060	13.870	13.870	573,844
2022-06-01	13.180	13.490	12.600	13.070	13.070	414,660
2022-05-31	13.800	13.800	12.800	13.180	13.180	948,711
2022-05-30	12.500	13.990	12.400	13.550	13.550	2,062,575
2022-05-27	12.000	12.500	11.740	12.300	12.300	630,646
2022-05-25	11.440	11.760	11.100	11.710	11.710	558,119
2022-05-24	11.600	11.600	11.140	11.220	11.220	179,147
2022-05-23	11.500	11.650	11.000	11.360	11.360	529,639
2022-05-20	12.000	12.000	11.020	11.020	11.020	1,237,327
2022-05-19	11.780	11.900	11.260	11.700	11.700	1,153,676
2022-05-18	13.000	13.000	12.050	12.050	12.050	322,234
2022-05-16	13.300	13.300	11.970	12.310	12.310	375,719
2022-05-13	11.600	12.900	11.600	12.460	12.460	872,889
2022-05-12	11.500	11.800	11.080	11.310	11.310	594,299
2022-05-11	12.640	12.720	11.500	11.890	11.890	904,722
2022-05-10	13.800	13.800	12.000	12.690	12.690	635,809
2022-05-09	14.000	14.000	13.000	13.000	13.000	210,241
2022-05-06	14.100	14.580	13.550	13.970	13.970	256,147
2022-05-05	14.710	14.720	14.010	14.020	14.020	138,026
2022-05-04	14.230	14.840	14.000	14.230	14.230	214,227
2022-05-03	14.780	14.840	14.230	14.230	14.230	296,218
2022-05-02	15.000	15.000	13.700	14.600	14.600	1,109,959
2022-04-29	15.700	15.800	15.350	15.510	15.510	230,468
2022-04-28	14.350	15.400	14.350	15.200	15.200	198,602
2022-04-27	15.000	15.010	14.080	14.690	14.690	357,863
2022-04-26	15.720	15.720	14.940	15.100	15.100	214,291
2022-04-25	16.000	16.140	15.060	15.780	15.780	219,886
2022-04-22	16.400	17.140	16.100	16.350	16.350	150,315
2022-04-21	16.150	17.400	16.140	16.750	16.750	491,078
2022-04-20	15.620	16.140	15.200	15.920	15.920	340,652
2022-04-19	14.600	15.480	14.550	15.360	15.360	284,947
2022-04-13	15.000	15.270	14.330	14.520	14.520	263,289
2022-04-12	15.150	15.660	14.750	15.260	15.260	258,737
2022-04-11	17.200	17.200	15.040	15.200	15.200	133,003
2022-04-08	15.500	16.140	15.440	15.650	15.650	320,848
2022-04-07	16.200	16.200	15.110	15.420	15.420	148,297
2022-04-06	15.600	15.680	15.010	15.520	15.520	419,261

← NewerPage 19 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.