Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.100	25.340	24.060	24.300	24.300	1,357,448
2026-07-23	25.700	25.820	25.080	25.080	25.080	639,172
2026-07-22	26.180	26.180	25.580	25.700	25.700	478,442
2026-07-21	26.000	26.340	26.000	26.060	26.060	307,111
2026-07-20	26.180	26.420	25.960	25.960	25.960	578,517
2026-07-17	25.400	25.980	25.200	25.880	25.880	384,829
2026-07-16	25.880	25.900	25.160	25.560	25.560	1,092,344
2026-07-15	25.580	26.260	25.580	26.000	26.000	556,404
2026-07-14	25.680	26.460	25.680	26.280	26.280	551,404
2026-07-13	26.220	26.240	25.720	26.020	26.020	331,855
2026-07-10	25.760	26.300	25.700	26.060	26.060	434,411
2026-07-09	25.900	26.100	25.800	26.020	26.020	341,811
2026-07-08	25.900	26.140	25.480	25.900	25.900	864,972
2026-07-07	26.060	26.640	26.060	26.120	26.120	760,226
2026-07-06	26.380	26.580	25.620	26.040	26.040	970,765
2026-07-03	26.200	26.440	26.080	26.380	26.380	832,614
2026-07-02	25.220	26.100	25.220	26.100	26.100	693,794
2026-07-01	25.480	25.560	24.700	25.380	25.380	796,922
2026-06-30	24.060	25.600	24.060	25.280	25.280	2,142,158
2026-06-29	23.400	24.000	23.180	23.340	23.340	806,070
2026-06-26	23.460	23.460	23.080	23.260	23.260	536,188
2026-06-25	23.540	23.780	23.380	23.620	23.620	1,005,240
2026-06-24	23.400	23.900	23.100	23.640	23.640	1,035,043
2026-06-23	23.080	23.520	22.860	23.480	23.480	1,069,867
2026-06-22	23.520	23.720	22.980	23.380	23.380	1,351,112
2026-06-19	22.400	23.460	22.400	23.200	23.200	1,612,826
2026-06-18	23.000	23.020	22.340	22.480	22.480	1,707,370
2026-06-17	23.880	23.880	22.940	23.000	23.000	583,320
2026-06-16	23.800	23.860	23.160	23.160	23.160	587,332
2026-06-15	23.800	24.050	23.520	23.640	23.640	942,776
2026-06-12	23.000	23.660	22.940	23.400	23.400	1,981,016
2026-06-11	23.120	23.120	22.080	22.640	22.640	2,735,484
2026-06-10	24.140	24.140	23.140	23.260	23.260	2,536,766
2026-06-09	25.200	25.200	24.240	24.360	24.360	2,436,951
2026-06-08	25.540	25.940	25.100	25.100	25.100	2,195,771
2026-06-05	26.060	26.720	25.760	25.960	25.960	1,553,366
2026-06-04	26.260	26.360	25.920	26.160	26.160	898,857
2026-06-03	26.900	26.920	26.200	26.340	26.340	1,356,816
2026-06-02	26.860	27.700	26.360	27.100	27.100	1,777,225
2026-06-01	27.200	27.380	26.720	26.820	26.820	1,127,283
2026-05-29	26.440	27.580	26.440	27.260	27.260	2,115,502
2026-05-28	26.360	26.500	25.940	26.460	26.460	1,416,594
2026-05-27	27.100	27.100	26.380	26.540	26.540	613,044
2026-05-26	27.500	27.520	26.800	27.020	27.020	763,018
2026-05-22	27.760	28.100	27.480	27.500	27.500	862,469
2026-05-21	27.820	28.000	27.440	27.580	27.580	766,510
2026-05-20	27.600	27.940	27.380	27.720	27.720	1,389,178
2026-05-19	27.500	27.960	27.400	27.620	27.620	792,453
2026-05-18	27.500	27.540	26.900	27.540	27.540	1,057,948
2026-05-15	27.720	28.040	27.140	27.500	27.500	43,470,828
2026-05-13	27.900	28.280	27.460	27.860	27.860	2,245,126
2026-05-12	28.180	28.580	27.060	27.600	27.600	7,746,750
2026-05-11	25.320	25.900	25.260	25.720	25.720	1,751,823
2026-05-08	25.660	26.000	25.260	25.260	25.260	746,049
2026-05-07	25.740	25.900	25.200	25.900	25.900	2,183,025
2026-05-06	24.700	25.740	24.600	25.300	25.300	1,122,949
2026-05-05	26.100	26.380	24.640	24.700	24.700	1,825,482
2026-05-04	25.100	26.160	25.100	26.000	26.000	3,042,989
2026-04-30	24.480	24.960	24.180	24.740	24.740	1,353,739
2026-04-29	25.040	25.160	24.600	24.620	24.620	1,008,752

← NewerPage 2 of 3 · 127 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.