Link Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	23.000	24.000	22.200	23.950	23.950	1,464,646
2025-02-12	22.650	22.900	22.500	22.650	22.650	350,096
2025-02-11	22.650	23.000	22.550	22.750	22.750	361,390
2025-02-10	23.250	23.450	22.800	22.800	22.800	388,855
2025-02-07	23.500	23.600	22.750	22.750	22.750	259,833
2025-02-06	22.850	23.650	22.850	23.650	23.650	327,767
2025-02-05	22.750	23.250	22.500	23.050	23.050	384,110
2025-02-04	22.450	22.850	22.450	22.750	22.750	105,468
2025-02-03	22.800	22.950	22.300	22.300	22.300	503,034
2025-01-31	23.900	23.900	23.400	23.400	23.400	795,174
2025-01-30	22.850	23.750	22.800	23.600	23.600	696,312
2025-01-29	22.400	22.800	22.350	22.700	22.700	229,983
2025-01-28	21.050	22.200	21.050	22.200	22.200	494,105
2025-01-27	21.550	21.800	21.150	21.600	21.600	546,597
2025-01-24	22.400	22.500	21.800	21.900	21.900	586,530
2025-01-23	22.350	22.400	22.050	22.200	22.200	235,547
2025-01-22	22.400	22.650	22.150	22.300	22.300	271,029
2025-01-21	22.100	22.800	22.100	22.300	22.300	250,850
2025-01-20	22.000	22.250	22.000	22.100	22.100	199,297
2025-01-17	22.000	22.550	21.950	22.200	22.200	269,174
2025-01-16	22.400	22.400	21.800	22.000	22.000	234,958
2025-01-15	21.700	22.350	21.550	22.200	22.200	682,010
2025-01-14	21.900	22.100	21.200	22.000	22.000	668,994
2025-01-13	22.100	22.400	22.050	22.300	22.300	490,430
2025-01-10	22.200	22.450	21.900	22.200	22.200	557,843
2025-01-09	22.200	22.650	22.100	22.400	22.400	194,179
2025-01-08	22.600	22.900	22.100	22.100	22.100	357,215
2025-01-07	23.450	23.450	22.800	22.850	22.850	188,943
2025-01-06	23.100	23.600	23.100	23.350	23.350	347,276
2025-01-03	23.600	23.700	23.250	23.350	23.350	250,638
2025-01-02	23.000	23.900	23.000	23.850	23.850	179,243
2024-12-30	23.400	23.400	23.000	23.000	23.000	308,602
2024-12-27	22.900	23.800	22.900	23.400	23.400	268,501
2024-12-23	23.100	23.450	23.000	23.200	23.200	289,659
2024-12-20	23.050	23.150	22.700	23.100	23.100	199,647
2024-12-19	23.500	23.500	22.900	23.250	23.250	259,647
2024-12-18	23.550	23.700	23.400	23.500	23.500	164,832
2024-12-17	23.950	23.950	23.500	23.550	23.550	255,899
2024-12-16	24.300	24.450	23.850	23.950	23.950	190,150
2024-12-13	24.800	25.400	24.050	24.400	24.400	668,578
2024-12-12	23.850	24.500	23.400	24.500	24.500	1,019,930
2024-12-11	24.000	24.250	23.800	23.850	23.850	174,767
2024-12-10	24.300	24.450	24.050	24.150	24.150	184,568
2024-12-09	24.450	24.600	24.300	24.450	24.450	156,179
2024-12-06	24.400	24.750	24.400	24.450	24.450	278,542
2024-12-05	24.950	25.100	24.500	24.600	24.600	350,263
2024-12-04	24.500	24.950	24.300	24.950	24.950	624,529
2024-12-03	24.100	24.550	24.100	24.400	24.400	333,085
2024-12-02	24.000	24.350	23.850	24.100	24.100	243,126
2024-11-29	24.150	24.450	23.950	24.150	24.150	314,161
2024-11-28	23.400	24.350	23.400	24.200	24.200	432,474
2024-11-27	23.300	23.700	23.300	23.400	23.400	357,976
2024-11-26	23.500	23.700	23.250	23.350	23.350	461,064
2024-11-25	23.900	24.050	23.200	23.400	23.400	735,384
2024-11-22	23.000	23.800	23.000	23.700	23.700	396,518
2024-11-21	23.750	23.750	22.700	23.100	23.100	558,850
2024-11-20	22.600	23.350	22.600	23.000	23.000	869,707
2024-11-19	23.100	23.350	22.400	22.550	22.550	716,530
2024-11-18	23.100	23.350	22.850	22.900	22.900	550,315
2024-11-15	23.000	23.600	22.800	23.050	23.050	471,532

← NewerPage 8 of 21 · 1,260 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.