Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.480	25.220	24.360	25.060	25.060	1,340,654
2026-04-27	24.340	24.740	24.240	24.260	24.260	1,808,192
2026-04-24	24.460	24.600	24.220	24.320	24.320	1,600,437
2026-04-23	24.800	24.800	24.140	24.240	24.240	2,186,051
2026-04-22	24.500	25.000	24.320	24.840	24.840	1,248,947
2026-04-21	24.400	24.700	24.120	24.620	24.620	836,893
2026-04-20	24.000	24.420	23.820	24.220	24.220	1,057,774
2026-04-17	24.120	24.700	24.120	24.380	24.380	2,006,286
2026-04-16	23.800	24.380	23.200	24.080	24.080	2,034,929
2026-04-15	23.400	23.600	23.200	23.460	23.460	903,850
2026-04-14	23.200	23.680	23.120	23.460	23.460	2,484,798
2026-04-13	22.720	22.920	22.500	22.880	22.880	1,040,868
2026-04-10	22.560	23.040	22.560	22.880	22.880	1,423,010
2026-04-09	23.160	23.160	22.440	22.460	22.460	1,241,624
2026-04-08	23.080	23.420	22.800	23.160	23.160	2,000,230
2026-04-07	22.720	23.000	22.300	22.300	22.300	2,558,373
2026-04-01	22.350	22.700	21.950	22.500	22.500	1,316,081
2026-03-31	20.650	22.250	20.650	22.150	22.150	2,581,689
2026-03-30	20.700	20.700	20.300	20.650	20.650	1,140,020
2026-03-27	21.500	21.600	20.650	20.700	20.700	2,089,755
2026-03-26	21.350	21.900	21.200	21.550	21.550	1,955,492
2026-03-25	21.150	21.650	21.050	21.500	21.500	1,656,636
2026-03-24	21.050	21.200	20.750	21.100	21.100	1,332,244
2026-03-23	20.450	21.500	20.100	21.200	21.200	3,106,945
2026-03-20	21.550	21.550	21.100	21.100	21.100	4,112,914
2026-03-19	21.500	21.950	21.400	21.400	21.400	2,102,632
2026-03-18	21.850	22.300	21.600	21.700	21.700	1,356,905
2026-03-17	21.600	21.900	21.400	21.750	21.750	1,793,967
2026-03-16	22.150	22.150	21.550	21.650	21.650	1,733,209
2026-03-13	22.450	22.500	22.000	22.150	22.150	1,336,267
2026-03-12	22.150	22.600	21.850	22.450	22.450	1,916,865
2026-03-11	21.600	22.700	21.400	22.350	22.350	2,433,396
2026-03-10	21.900	22.100	21.650	21.650	21.650	1,456,055
2026-03-09	22.350	22.350	21.500	21.650	21.650	2,235,143
2026-03-06	22.750	23.050	22.250	22.600	22.600	3,131,157
2026-03-05	21.650	22.750	21.600	22.650	22.650	3,634,076
2026-03-04	20.700	21.650	20.400	21.550	21.550	1,708,911
2026-03-03	20.400	20.600	19.790	20.500	20.500	4,540,838
2026-03-02	21.000	21.150	20.400	20.550	20.550	3,692,462
2026-02-27	21.400	21.850	21.100	21.700	21.700	5,740,600
2026-02-26	20.700	21.150	20.400	21.050	21.050	2,626,450
2026-02-25	21.100	21.100	20.550	20.650	20.650	3,462,680
2026-02-24	21.200	21.300	20.600	21.100	21.100	2,967,952
2026-02-23	21.600	21.750	20.900	21.350	21.350	3,301,758
2026-02-20	20.900	21.000	20.250	20.850	20.850	2,770,433
2026-02-19	20.750	21.050	20.500	20.750	20.750	1,693,876
2026-02-18	20.400	20.900	20.150	20.600	20.600	3,755,181
2026-02-17	20.850	21.250	20.200	20.200	20.200	3,778,567
2026-02-16	21.800	21.900	20.550	21.050	21.050	5,405,446
2026-02-13	22.050	22.150	21.150	21.900	21.900	6,982,687
2026-02-12	24.250	24.350	22.650	22.950	22.950	8,662,669
2026-02-11	25.700	25.700	25.050	25.300	25.300	2,071,695
2026-02-10	26.650	26.650	25.750	25.850	25.850	2,100,896
2026-02-09	26.150	26.900	26.150	26.550	26.550	1,757,465
2026-02-06	25.350	26.200	25.100	26.050	26.050	1,940,056
2026-02-05	25.500	25.900	25.100	25.350	25.350	2,778,598
2026-02-04	26.500	26.650	25.000	25.200	25.200	4,700,216
2026-02-03	28.500	28.850	26.400	26.500	26.500	13,546,951
2026-02-02	33.250	33.400	32.650	33.400	33.400	711,894
2026-01-30	33.400	33.700	33.300	33.550	33.550	709,494

← NewerPage 3 of 21 · 1,259 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.