Link Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 34.550 | 35.000 | 34.300 | 34.850 | 34.850 | 700,104 |
| 2025-08-07 | 34.400 | 36.100 | 34.250 | 34.450 | 34.450 | 1,775,478 |
| 2025-08-06 | 33.100 | 33.350 | 32.600 | 32.900 | 32.900 | 361,035 |
| 2025-08-05 | 33.000 | 33.600 | 33.000 | 33.000 | 33.000 | 703,405 |
| 2025-08-04 | 33.150 | 33.400 | 32.850 | 33.000 | 33.000 | 290,590 |
| 2025-08-01 | 33.200 | 33.550 | 32.600 | 32.800 | 32.800 | 489,905 |
| 2025-07-31 | 33.000 | 33.100 | 32.500 | 33.050 | 33.050 | 730,982 |
| 2025-07-30 | 33.100 | 33.200 | 32.350 | 32.350 | 32.350 | 830,176 |
| 2025-07-29 | 31.400 | 33.300 | 31.250 | 33.100 | 33.100 | 2,141,457 |
| 2025-07-28 | 31.150 | 31.250 | 30.000 | 30.050 | 30.050 | 487,321 |
| 2025-07-25 | 30.700 | 30.900 | 30.550 | 30.800 | 30.800 | 561,958 |
| 2025-07-24 | 30.300 | 30.750 | 30.100 | 30.600 | 30.600 | 475,062 |
| 2025-07-23 | 30.600 | 30.800 | 29.900 | 30.000 | 30.000 | 1,668,385 |
| 2025-07-22 | 30.000 | 30.700 | 29.850 | 30.600 | 30.600 | 991,440 |
| 2025-07-21 | 29.450 | 30.000 | 29.300 | 29.800 | 29.800 | 582,288 |
| 2025-07-18 | 29.000 | 29.250 | 28.850 | 29.250 | 29.250 | 290,564 |
| 2025-07-17 | 29.000 | 29.200 | 28.900 | 29.000 | 29.000 | 336,979 |
| 2025-07-16 | 28.500 | 29.000 | 28.250 | 28.800 | 28.800 | 302,956 |
| 2025-07-15 | 28.000 | 28.500 | 28.000 | 28.350 | 28.350 | 165,104 |
| 2025-07-14 | 28.000 | 28.150 | 27.650 | 28.000 | 28.000 | 346,156 |
| 2025-07-11 | 28.250 | 28.350 | 27.900 | 28.000 | 28.000 | 222,718 |
| 2025-07-10 | 28.000 | 28.250 | 27.700 | 28.200 | 28.200 | 388,602 |
| 2025-07-09 | 27.750 | 28.000 | 27.700 | 28.000 | 28.000 | 631,993 |
| 2025-07-08 | 27.850 | 28.000 | 27.750 | 27.950 | 27.950 | 160,279 |
| 2025-07-07 | 28.000 | 28.200 | 27.850 | 28.000 | 28.000 | 223,131 |
| 2025-07-04 | 27.650 | 28.050 | 27.200 | 28.000 | 28.000 | 541,621 |
| 2025-07-03 | 28.000 | 28.300 | 27.800 | 28.100 | 28.100 | 437,817 |
| 2025-07-02 | 28.800 | 28.800 | 27.750 | 27.900 | 27.900 | 283,699 |
| 2025-07-01 | 29.000 | 29.000 | 28.500 | 28.500 | 28.500 | 968,479 |
| 2025-06-30 | 28.700 | 29.000 | 28.550 | 28.950 | 28.950 | 1,114,055 |
| 2025-06-27 | 28.700 | 28.950 | 28.550 | 28.600 | 28.600 | 654,309 |
| 2025-06-26 | 28.000 | 28.650 | 27.700 | 28.500 | 28.500 | 1,254,580 |
| 2025-06-25 | 27.950 | 28.200 | 27.700 | 27.900 | 27.900 | 570,681 |
| 2025-06-24 | 27.300 | 28.100 | 27.300 | 27.500 | 27.500 | 1,899,478 |
| 2025-06-23 | 26.350 | 26.350 | 25.500 | 25.550 | 25.550 | 294,244 |
| 2025-06-20 | 26.600 | 26.600 | 26.150 | 26.300 | 26.300 | 198,434 |
| 2025-06-19 | 26.400 | 26.600 | 26.100 | 26.200 | 26.200 | 109,836 |
| 2025-06-18 | 26.500 | 26.800 | 26.400 | 26.550 | 26.550 | 223,473 |
| 2025-06-17 | 26.800 | 26.800 | 26.300 | 26.500 | 26.500 | 678,199 |
| 2025-06-16 | 26.100 | 27.000 | 26.100 | 26.850 | 26.850 | 475,062 |
| 2025-06-13 | 25.900 | 26.200 | 25.700 | 26.150 | 26.150 | 368,123 |
| 2025-06-12 | 26.450 | 26.700 | 26.100 | 26.200 | 26.200 | 863,528 |
| 2025-06-11 | 26.000 | 26.500 | 25.600 | 26.500 | 26.500 | 578,788 |
| 2025-06-10 | 25.500 | 26.200 | 25.150 | 25.850 | 25.850 | 798,120 |
| 2025-06-06 | 25.000 | 25.350 | 24.900 | 25.250 | 25.250 | 366,107 |
| 2025-06-05 | 25.500 | 25.500 | 25.000 | 25.100 | 25.100 | 167,633 |
| 2025-06-04 | 24.800 | 25.600 | 24.800 | 25.300 | 25.300 | 290,659 |
| 2025-06-03 | 24.600 | 25.200 | 24.600 | 25.000 | 25.000 | 236,266 |
| 2025-06-02 | 25.000 | 25.200 | 24.500 | 25.100 | 25.100 | 631,174 |
| 2025-05-30 | 25.150 | 25.500 | 25.000 | 25.200 | 25.200 | 231,259 |
| 2025-05-28 | 25.200 | 25.450 | 25.000 | 25.150 | 25.150 | 182,482 |
| 2025-05-27 | 25.050 | 25.300 | 24.900 | 25.200 | 25.200 | 220,110 |
| 2025-05-26 | 25.100 | 25.500 | 25.100 | 25.100 | 25.100 | 131,990 |
| 2025-05-23 | 25.050 | 25.600 | 24.800 | 25.150 | 25.150 | 335,224 |
| 2025-05-22 | 25.250 | 25.600 | 25.000 | 25.200 | 25.200 | 394,954 |
| 2025-05-21 | 25.950 | 25.950 | 25.300 | 25.400 | 25.400 | 235,391 |
| 2025-05-20 | 25.350 | 25.750 | 25.000 | 25.700 | 25.700 | 916,157 |
| 2025-05-19 | 25.350 | 25.400 | 25.000 | 25.150 | 25.150 | 248,019 |
| 2025-05-16 | 24.900 | 25.350 | 24.700 | 25.200 | 25.200 | 1,129,388 |
| 2025-05-15 | 25.300 | 25.300 | 24.550 | 24.650 | 24.650 | 734,303 |
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.