Link Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 27.000 | 27.300 | 25.400 | 25.400 | 25.400 | 1,949,404 |
| 2025-05-13 | 26.450 | 26.750 | 26.300 | 26.500 | 26.500 | 348,844 |
| 2025-05-12 | 26.800 | 27.000 | 26.300 | 26.500 | 26.500 | 286,556 |
| 2025-05-09 | 26.000 | 26.650 | 25.700 | 26.400 | 26.400 | 854,585 |
| 2025-05-08 | 25.500 | 25.900 | 25.200 | 25.900 | 25.900 | 289,509 |
| 2025-05-07 | 24.800 | 25.600 | 24.800 | 25.550 | 25.550 | 435,267 |
| 2025-05-06 | 25.550 | 25.650 | 24.850 | 25.050 | 25.050 | 299,821 |
| 2025-05-05 | 26.000 | 26.000 | 25.100 | 25.550 | 25.550 | 386,637 |
| 2025-05-02 | 24.000 | 25.300 | 23.950 | 25.300 | 25.300 | 792,882 |
| 2025-04-30 | 24.800 | 24.800 | 24.050 | 24.350 | 24.350 | 379,075 |
| 2025-04-29 | 24.550 | 24.750 | 24.150 | 24.400 | 24.400 | 407,555 |
| 2025-04-28 | 23.200 | 24.650 | 23.200 | 24.650 | 24.650 | 738,088 |
| 2025-04-25 | 22.900 | 23.400 | 22.850 | 23.200 | 23.200 | 347,211 |
| 2025-04-24 | 22.800 | 22.800 | 22.400 | 22.700 | 22.700 | 479,684 |
| 2025-04-23 | 22.300 | 22.800 | 22.200 | 22.700 | 22.700 | 365,211 |
| 2025-04-22 | 22.000 | 22.400 | 21.550 | 21.800 | 21.800 | 291,867 |
| 2025-04-16 | 22.300 | 22.300 | 21.800 | 22.000 | 22.000 | 278,213 |
| 2025-04-15 | 22.250 | 22.700 | 22.100 | 22.450 | 22.450 | 455,677 |
| 2025-04-14 | 21.050 | 22.300 | 21.050 | 22.250 | 22.250 | 630,149 |
| 2025-04-11 | 21.750 | 21.750 | 20.450 | 20.950 | 20.950 | 158,396 |
| 2025-04-10 | 21.500 | 21.500 | 20.700 | 20.850 | 20.850 | 598,576 |
| 2025-04-09 | 20.000 | 20.500 | 19.700 | 20.100 | 20.100 | 750,374 |
| 2025-04-08 | 21.300 | 21.300 | 19.960 | 20.700 | 20.700 | 656,195 |
| 2025-04-07 | 19.800 | 20.850 | 19.380 | 20.550 | 20.550 | 1,169,273 |
| 2025-04-04 | 21.900 | 21.900 | 20.650 | 20.700 | 20.700 | 723,847 |
| 2025-04-03 | 21.000 | 22.450 | 21.000 | 22.050 | 22.050 | 455,908 |
| 2025-04-02 | 22.000 | 22.000 | 21.500 | 21.550 | 21.550 | 403,943 |
| 2025-04-01 | 21.850 | 22.100 | 21.700 | 22.000 | 22.000 | 337,909 |
| 2025-03-31 | 22.000 | 22.000 | 21.550 | 21.800 | 21.800 | 390,858 |
| 2025-03-28 | 22.450 | 22.600 | 22.000 | 22.250 | 22.250 | 329,307 |
| 2025-03-27 | 22.500 | 22.500 | 21.900 | 22.250 | 22.250 | 447,403 |
| 2025-03-26 | 22.400 | 22.650 | 22.300 | 22.500 | 22.500 | 535,078 |
| 2025-03-25 | 21.900 | 22.200 | 21.900 | 22.100 | 22.100 | 133,190 |
| 2025-03-24 | 21.400 | 22.200 | 21.400 | 22.000 | 22.000 | 153,052 |
| 2025-03-21 | 21.500 | 21.950 | 21.400 | 21.900 | 21.900 | 395,741 |
| 2025-03-20 | 22.150 | 22.350 | 21.600 | 21.800 | 21.800 | 191,519 |
| 2025-03-19 | 21.200 | 22.300 | 21.200 | 22.100 | 22.100 | 138,780 |
| 2025-03-18 | 21.800 | 22.100 | 21.450 | 21.600 | 21.600 | 388,667 |
| 2025-03-17 | 21.500 | 21.750 | 21.300 | 21.700 | 21.700 | 473,299 |
| 2025-03-14 | 21.000 | 21.650 | 21.000 | 21.500 | 21.500 | 378,792 |
| 2025-03-13 | 20.550 | 21.400 | 20.550 | 21.300 | 21.300 | 371,011 |
| 2025-03-12 | 21.300 | 21.300 | 20.600 | 20.750 | 20.750 | 373,592 |
| 2025-03-11 | 20.000 | 21.300 | 19.840 | 21.200 | 21.200 | 932,420 |
| 2025-03-10 | 21.000 | 21.000 | 20.150 | 20.300 | 20.300 | 1,662,760 |
| 2025-03-07 | 20.500 | 21.250 | 20.500 | 21.000 | 21.000 | 967,238 |
| 2025-03-06 | 21.250 | 21.450 | 20.550 | 20.600 | 20.600 | 593,586 |
| 2025-03-05 | 21.350 | 21.900 | 20.950 | 21.000 | 21.000 | 739,229 |
| 2025-03-04 | 21.900 | 21.950 | 20.950 | 21.000 | 21.000 | 1,395,068 |
| 2025-03-03 | 22.000 | 22.550 | 22.000 | 22.250 | 22.250 | 402,366 |
| 2025-02-28 | 22.450 | 22.650 | 21.900 | 22.150 | 22.150 | 1,209,053 |
| 2025-02-27 | 23.000 | 23.100 | 22.500 | 22.700 | 22.700 | 314,232 |
| 2025-02-26 | 23.050 | 23.650 | 23.000 | 23.100 | 23.100 | 310,285 |
| 2025-02-25 | 22.800 | 23.300 | 22.800 | 23.050 | 23.050 | 265,301 |
| 2025-02-24 | 23.300 | 23.300 | 22.850 | 23.000 | 23.000 | 210,377 |
| 2025-02-21 | 23.500 | 23.550 | 23.100 | 23.300 | 23.300 | 267,932 |
| 2025-02-20 | 23.900 | 23.900 | 23.200 | 23.300 | 23.300 | 206,157 |
| 2025-02-19 | 24.000 | 24.150 | 23.350 | 23.500 | 23.500 | 369,655 |
| 2025-02-18 | 23.000 | 24.000 | 23.000 | 23.950 | 23.950 | 373,666 |
| 2025-02-17 | 24.500 | 24.750 | 23.500 | 23.650 | 23.650 | 491,583 |
| 2025-02-14 | 23.800 | 24.900 | 23.800 | 24.750 | 24.750 | 634,699 |
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.