Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.620	16.700	15.710	15.760	15.760	302,172
2022-04-04	17.000	17.000	16.500	16.500	16.500	306,881
2022-04-01	17.010	17.400	16.520	16.650	16.650	286,803
2022-03-31	17.800	17.956	16.902	17.274	17.274	341,590
2022-03-30	17.700	18.346	17.500	17.642	17.642	135,645
2022-03-29	17.326	18.320	17.262	18.000	18.000	414,242
2022-03-28	17.000	17.314	16.506	17.036	17.036	356,510
2022-03-25	17.220	17.428	16.500	17.000	17.000	218,152
2022-03-24	17.498	17.498	16.602	16.934	16.934	384,281
2022-03-23	17.100	17.602	16.890	17.116	17.116	249,792
2022-03-22	16.880	17.452	16.420	17.400	17.400	145,433
2022-03-21	17.450	17.452	16.488	16.600	16.600	166,969
2022-03-18	17.698	17.698	16.102	16.780	16.780	328,532
2022-03-17	16.880	17.798	16.396	17.094	17.094	625,555
2022-03-16	15.670	16.798	15.670	16.700	16.700	484,897
2022-03-15	15.500	16.312	15.350	15.676	15.676	437,809
2022-03-14	15.000	16.278	15.000	16.140	16.140	604,708
2022-03-11	13.998	15.300	13.634	15.014	15.014	629,850
2022-03-10	14.020	14.698	13.500	13.622	13.622	204,080
2022-03-09	13.040	14.100	13.040	13.800	13.800	689,021
2022-03-08	13.500	14.358	13.100	13.102	13.102	572,700
2022-03-07	13.400	13.926	13.098	13.542	13.542	437,421
2022-03-04	14.152	14.890	13.808	14.100	14.100	277,600
2022-03-03	15.500	16.080	14.562	14.786	14.786	288,222
2022-03-02	16.600	16.600	15.232	15.374	15.374	387,076
2022-03-01	16.150	16.610	15.790	16.610	16.610	402,853
2022-02-28	15.300	16.434	15.298	16.434	16.434	289,103
2022-02-25	15.234	16.196	14.956	15.806	15.806	658,001
2022-02-24	14.000	15.324	14.000	14.946	14.946	840,873
2022-02-23	13.990	15.434	13.990	15.434	15.434	702,407
2022-02-22	13.800	14.498	13.404	14.312	14.312	313,785
2022-02-21	14.900	14.900	13.950	14.080	14.080	398,908
2022-02-18	15.212	15.312	14.704	15.002	15.002	378,377
2022-02-17	15.630	15.638	15.100	15.452	15.452	560,485
2022-02-16	16.004	16.788	15.580	16.062	16.062	594,051
2022-02-15	15.778	16.232	15.256	16.096	16.096	492,894
2022-02-14	15.766	15.788	14.408	15.588	15.588	923,675
2022-02-11	15.630	15.698	15.000	15.500	15.500	761,163
2022-02-10	14.680	16.200	14.040	15.850	15.850	3,683,697
2022-02-09	12.900	13.682	12.900	13.524	13.524	383,423
2022-02-08	13.400	13.400	12.698	12.900	12.900	788,613
2022-02-07	13.700	13.700	12.702	13.344	13.344	508,998
2022-02-04	13.600	13.612	12.752	13.444	13.444	849,287
2022-02-03	14.800	14.800	13.496	13.564	13.564	725,282
2022-02-02	14.700	14.712	14.152	14.600	14.600	647,833
2022-02-01	14.000	14.520	13.682	14.400	14.400	1,156,637
2022-01-31	13.900	13.900	13.150	13.496	13.496	721,048
2022-01-28	13.500	13.500	12.358	13.090	13.090	889,085
2022-01-27	13.200	13.300	12.808	13.066	13.066	722,854
2022-01-26	13.000	13.834	12.598	13.258	13.258	985,175
2022-01-25	13.500	13.690	12.296	12.362	12.362	1,401,165
2022-01-24	14.350	14.350	12.700	12.760	12.760	1,649,927
2022-01-21	14.640	14.816	14.302	14.302	14.302	500,840
2022-01-20	15.000	15.320	14.770	14.960	14.960	1,294,797
2022-01-19	14.292	14.912	14.292	14.770	14.770	803,049
2022-01-18	15.214	15.214	14.242	14.588	14.588	1,148,034
2022-01-17	15.208	15.620	14.794	15.230	15.230	1,755,424
2022-01-14	15.000	15.014	14.250	14.770	14.770	1,005,361
2022-01-13	14.996	15.192	14.610	14.970	14.970	835,519
2022-01-12	15.498	15.574	14.600	14.796	14.796	898,338

← NewerPage 20 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.