Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.600	34.600	33.400	33.400	33.400	1,183,435
2026-01-28	35.100	35.250	34.500	34.550	34.550	548,750
2026-01-27	34.600	36.000	34.600	35.000	35.000	2,831,394
2026-01-26	33.950	34.800	33.950	34.400	34.400	1,286,680
2026-01-23	33.800	34.100	33.450	33.850	33.850	576,705
2026-01-22	33.950	34.350	33.700	33.750	33.750	800,501
2026-01-21	33.800	33.900	33.200	33.700	33.700	609,758
2026-01-20	32.600	34.100	32.400	33.900	33.900	2,364,823
2026-01-19	33.000	33.100	32.200	32.650	32.650	1,555,010
2026-01-16	33.600	33.900	33.250	33.650	33.650	520,858
2026-01-15	33.500	33.650	33.100	33.600	33.600	892,439
2026-01-14	33.700	33.950	33.100	33.500	33.500	802,556
2026-01-13	33.750	34.100	33.000	33.700	33.700	1,618,754
2026-01-12	34.500	34.600	34.000	34.000	34.000	907,049
2026-01-09	34.950	35.050	34.450	34.600	34.600	880,573
2026-01-08	35.200	35.200	34.600	34.650	34.650	812,275
2026-01-07	33.950	35.350	33.250	35.250	35.250	1,260,962
2026-01-06	33.850	34.000	33.600	33.750	33.750	2,311,592
2026-01-05	33.950	33.950	33.300	33.600	33.600	716,319
2026-01-02	34.150	34.400	33.300	33.300	33.300	923,424
2025-12-30	33.500	34.050	33.400	33.900	33.900	789,622
2025-12-29	32.950	33.550	32.800	33.500	33.500	471,663
2025-12-23	33.100	33.150	32.800	32.950	32.950	253,576
2025-12-22	33.000	33.150	32.500	33.150	33.150	593,108
2025-12-19	32.300	33.050	32.200	32.850	32.850	749,705
2025-12-18	32.050	32.300	31.650	32.300	32.300	664,400
2025-12-17	32.650	32.650	31.950	32.000	32.000	1,018,367
2025-12-16	32.750	32.750	32.100	32.350	32.350	909,286
2025-12-15	32.850	33.150	32.500	32.650	32.650	950,940
2025-12-12	32.200	33.050	32.200	32.800	32.800	1,169,026
2025-12-11	31.600	32.300	31.500	32.300	32.300	764,224
2025-12-10	31.350	31.750	31.100	31.750	31.750	985,102
2025-12-09	31.750	31.850	31.300	31.450	31.450	591,581
2025-12-08	31.250	31.900	30.900	31.750	31.750	1,007,385
2025-12-05	31.000	31.350	30.650	31.150	31.150	700,851
2025-12-04	30.300	31.050	30.150	31.000	31.000	598,386
2025-12-03	30.500	30.850	30.200	30.200	30.200	1,133,680
2025-12-02	31.050	31.300	30.250	30.600	30.600	941,830
2025-12-01	30.700	31.000	30.050	30.850	30.850	1,400,734
2025-11-28	30.400	30.800	30.100	30.400	30.400	1,187,113
2025-11-27	29.700	30.400	29.600	30.350	30.350	622,115
2025-11-26	28.750	29.650	28.750	29.550	29.550	773,765
2025-11-25	28.700	28.900	28.450	28.700	28.700	545,545
2025-11-24	28.650	28.800	28.200	28.800	28.800	1,830,055
2025-11-21	28.000	28.500	27.700	28.500	28.500	929,871
2025-11-20	28.250	28.550	28.050	28.500	28.500	706,892
2025-11-19	28.000	28.000	27.400	27.700	27.700	464,574
2025-11-18	28.100	28.200	27.300	27.450	27.450	1,102,026
2025-11-17	28.950	29.050	28.150	28.300	28.300	633,910
2025-11-14	29.100	29.300	28.350	28.850	28.850	1,072,296
2025-11-13	29.350	29.800	29.150	29.700	29.700	1,114,694
2025-11-12	28.750	29.250	28.550	29.000	29.000	715,133
2025-11-11	28.900	28.950	28.500	28.750	28.750	807,055
2025-11-10	28.850	29.450	28.700	28.900	28.900	961,385
2025-11-07	29.750	29.750	28.500	28.600	28.600	824,852
2025-11-06	30.000	30.050	29.300	29.550	29.550	616,124
2025-11-05	30.600	30.600	29.250	30.000	30.000	2,871,262
2025-11-04	29.900	29.900	28.650	29.000	29.000	896,096
2025-11-03	30.050	30.250	29.700	29.700	29.700	575,932
2025-10-31	29.600	30.100	29.500	30.000	30.000	614,876

← NewerPage 4 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.