Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	15.900	15.900	14.572	15.156	15.156	1,927,306
2022-01-10	17.400	17.400	15.800	15.980	15.980	2,036,539
2022-01-07	18.400	18.400	17.120	17.408	17.408	1,050,633
2022-01-06	18.600	18.738	18.080	18.080	18.080	980,922
2022-01-05	20.000	20.130	19.136	19.390	19.390	441,749
2022-01-04	20.290	20.705	19.864	20.000	20.000	359,308
2022-01-03	19.274	20.660	19.274	20.400	20.400	578,298
2021-12-30	19.700	19.700	18.988	19.272	19.272	780,304
2021-12-29	19.840	19.880	19.246	19.342	19.342	307,983
2021-12-28	19.500	19.932	19.404	19.600	19.600	632,306
2021-12-27	19.200	19.650	18.994	19.400	19.400	609,511
2021-12-23	19.364	19.472	18.900	19.004	19.004	561,944
2021-12-22	18.818	19.500	18.804	19.000	19.000	435,312
2021-12-21	19.500	19.560	18.828	18.828	18.828	375,904
2021-12-20	19.000	19.294	18.700	19.080	19.080	421,596
2021-12-17	19.000	19.572	18.550	19.000	19.000	1,433,475
2021-12-16	19.250	19.852	18.904	18.904	18.904	566,913
2021-12-15	19.398	19.536	18.800	19.016	19.016	612,208
2021-12-14	19.500	19.876	18.538	19.030	19.030	504,502
2021-12-13	21.000	21.000	19.522	19.592	19.592	366,967
2021-12-10	20.185	20.430	19.636	20.200	20.200	431,335
2021-12-09	21.395	21.395	19.598	20.185	20.185	474,358
2021-12-08	20.400	21.400	20.400	20.855	20.855	628,738
2021-12-07	19.700	21.400	19.504	21.000	21.000	1,027,851
2021-12-06	19.748	19.750	18.810	19.500	19.500	473,005
2021-12-03	20.300	20.300	19.000	19.400	19.400	356,126
2021-12-02	20.685	20.685	19.302	19.700	19.700	553,682
2021-12-01	20.300	21.595	20.205	20.680	20.680	1,252,061
2021-11-30	20.785	20.785	19.802	20.665	20.665	817,168
2021-11-29	20.800	21.260	19.502	21.250	21.250	566,876
2021-11-26	19.500	20.065	19.014	19.250	19.250	454,442
2021-11-25	20.020	20.070	19.702	19.950	19.950	200,395
2021-11-24	20.010	20.235	19.700	20.030	20.030	310,958
2021-11-23	20.700	20.700	19.800	20.085	20.085	405,556
2021-11-22	21.300	21.300	19.264	20.500	20.500	532,438
2021-11-19	21.480	21.480	20.380	20.440	20.440	579,011
2021-11-18	21.415	21.940	20.870	21.440	21.440	490,505
2021-11-17	21.200	21.700	20.800	21.405	21.405	377,668
2021-11-16	22.500	22.750	21.150	21.160	21.160	437,638
2021-11-15	22.300	22.330	21.805	22.000	22.000	210,578
2021-11-12	22.000	22.750	21.900	22.300	22.300	499,101
2021-11-11	21.135	21.980	20.715	21.710	21.710	1,431,810
2021-11-10	21.700	21.850	20.155	21.005	21.005	1,189,570
2021-11-09	21.150	22.330	21.000	21.385	21.385	1,104,315
2021-11-08	21.905	22.255	20.605	20.605	20.605	717,818
2021-11-05	24.200	24.200	20.710	21.905	21.905	1,207,179
2021-11-04	21.800	24.430	21.800	23.500	23.500	1,089,821
2021-11-03	30.000	30.850	20.800	22.195	22.195	3,654,306
2021-11-02	28.420	29.245	28.240	28.700	28.700	275,851
2021-11-01	27.200	28.980	26.560	28.685	28.685	158,511
2021-10-29	28.400	28.400	26.620	27.000	27.000	1,705,341
2021-10-28	28.000	28.400	27.205	28.000	28.000	590,014
2021-10-27	28.370	28.650	27.450	27.690	27.690	984,577
2021-10-26	29.015	29.205	28.200	28.200	28.200	134,524
2021-10-25	30.180	30.275	29.015	29.015	29.015	136,691
2021-10-22	30.150	30.765	29.250	30.180	30.180	251,737
2021-10-21	31.200	31.785	29.705	30.130	30.130	232,724

← NewerPage 21 of 21 · 1,257 trading days

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.