Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	29.600	30.100	29.500	30.000	30.000	614,876
2025-10-30	29.700	30.000	29.250	29.350	29.350	806,253
2025-10-29	29.800	30.200	29.400	29.900	29.900	904,569
2025-10-28	29.500	29.800	29.350	29.500	29.500	629,501
2025-10-27	28.900	29.800	28.850	29.600	29.600	1,362,781
2025-10-24	28.550	28.700	28.250	28.350	28.350	554,731
2025-10-23	28.050	28.500	28.000	28.500	28.500	1,343,624
2025-10-22	28.550	29.000	28.200	28.200	28.200	915,090
2025-10-21	28.400	28.750	28.300	28.500	28.500	843,071
2025-10-20	28.500	28.900	28.250	28.450	28.450	839,798
2025-10-17	29.000	29.100	27.650	28.400	28.400	3,769,474
2025-10-16	29.200	29.900	29.000	29.900	29.900	687,307
2025-10-15	29.050	29.700	29.000	29.400	29.400	605,966
2025-10-14	29.000	29.150	28.700	28.900	28.900	581,845
2025-10-13	29.400	29.400	28.800	29.200	29.200	795,526
2025-10-10	29.350	30.100	29.250	29.650	29.650	939,435
2025-10-09	29.700	30.250	29.400	29.550	29.550	1,003,628
2025-10-08	29.500	29.850	29.400	29.550	29.550	586,962
2025-10-07	29.500	29.950	29.450	29.550	29.550	975,446
2025-10-06	29.950	30.200	29.600	29.600	29.600	665,368
2025-10-03	30.000	30.150	29.550	29.900	29.900	916,525
2025-10-02	30.350	30.350	29.500	29.550	29.550	1,038,375
2025-10-01	29.550	30.550	29.550	30.150	30.150	771,888
2025-09-30	29.150	30.100	29.150	29.650	29.650	1,925,671
2025-09-29	30.500	30.500	29.350	29.400	29.400	1,683,555
2025-09-26	30.300	30.650	29.750	30.400	30.400	1,046,212
2025-09-25	30.900	31.000	30.300	30.300	30.300	1,261,381
2025-09-24	31.000	31.300	30.500	31.000	31.000	1,438,293
2025-09-23	30.750	31.300	30.750	31.000	31.000	960,662
2025-09-22	32.200	32.300	30.700	30.800	30.800	2,391,017
2025-09-19	32.400	32.750	32.100	32.350	32.350	6,560,606
2025-09-18	32.800	32.800	32.100	32.300	32.300	870,690
2025-09-17	32.700	32.750	32.350	32.450	32.450	1,006,117
2025-09-16	32.400	32.850	32.050	32.700	32.700	1,519,901
2025-09-15	32.900	32.950	31.900	32.350	32.350	1,957,588
2025-09-12	34.500	34.500	32.650	32.800	32.800	24,630,131
2025-09-11	34.900	35.500	34.550	35.100	35.100	920,080
2025-09-10	34.800	34.950	34.250	34.600	34.600	994,265
2025-09-09	34.700	34.850	34.300	34.700	34.700	678,648
2025-09-08	34.750	34.900	34.200	34.300	34.300	857,478
2025-09-05	33.850	34.300	33.450	33.900	33.900	803,425
2025-09-04	34.100	34.150	33.300	33.750	33.750	1,276,627
2025-09-03	33.300	34.400	33.100	34.000	34.000	2,018,851
2025-09-02	32.400	33.000	32.000	32.800	32.800	2,432,223
2025-09-01	32.450	32.500	31.450	32.050	32.050	2,930,152
2025-08-29	32.500	32.600	31.900	32.500	32.500	1,726,521
2025-08-28	31.300	33.250	31.200	32.600	32.600	51,327,493
2025-08-27	32.400	32.450	31.750	31.900	31.900	750,951
2025-08-26	32.350	32.600	31.950	32.400	32.400	4,814,232
2025-08-25	33.400	33.600	32.550	32.700	32.700	794,885
2025-08-22	33.600	33.700	33.100	33.150	33.150	1,076,416
2025-08-21	34.000	34.050	33.000	33.500	33.500	1,893,133
2025-08-20	32.800	34.300	32.300	33.550	33.550	3,933,413
2025-08-19	36.000	36.200	35.300	35.650	35.650	1,234,077
2025-08-18	35.800	35.800	34.900	35.350	35.350	533,955
2025-08-15	35.650	36.000	35.350	35.400	35.400	645,318
2025-08-14	35.300	35.800	35.250	35.400	35.400	504,936
2025-08-13	34.900	35.300	34.850	35.150	35.150	767,700
2025-08-12	35.200	35.300	34.600	34.850	34.850	676,398
2025-08-11	35.300	35.600	34.500	35.150	35.150	1,427,310

← NewerPage 5 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.