Link Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22.550 | 23.200 | 22.550 | 22.950 | 22.950 | 317,573 |
| 2024-11-13 | 22.800 | 23.050 | 22.500 | 22.900 | 22.900 | 636,984 |
| 2024-11-12 | 23.400 | 23.400 | 22.900 | 22.900 | 22.900 | 703,297 |
| 2024-11-11 | 23.700 | 23.900 | 23.500 | 23.550 | 23.550 | 374,430 |
| 2024-11-08 | 23.750 | 24.150 | 23.550 | 23.600 | 23.600 | 613,025 |
| 2024-11-07 | 24.200 | 24.250 | 23.500 | 23.600 | 23.600 | 1,187,451 |
| 2024-11-06 | 24.000 | 24.850 | 23.650 | 24.300 | 24.300 | 1,388,005 |
| 2024-11-05 | 25.600 | 25.600 | 23.750 | 23.950 | 23.950 | 3,506,034 |
| 2024-11-04 | 27.350 | 27.850 | 27.000 | 27.000 | 27.000 | 744,796 |
| 2024-11-01 | 26.900 | 27.450 | 26.800 | 27.200 | 27.200 | 2,784,888 |
| 2024-10-31 | 26.350 | 26.500 | 25.650 | 26.450 | 26.450 | 1,057,654 |
| 2024-10-30 | 26.000 | 26.150 | 25.850 | 26.050 | 26.050 | 492,500 |
| 2024-10-29 | 26.750 | 26.950 | 25.850 | 26.000 | 26.000 | 519,882 |
| 2024-10-28 | 26.250 | 26.550 | 25.800 | 26.550 | 26.550 | 400,210 |
| 2024-10-25 | 26.400 | 26.750 | 26.000 | 26.200 | 26.200 | 1,712,254 |
| 2024-10-24 | 25.450 | 26.350 | 25.300 | 26.350 | 26.350 | 692,454 |
| 2024-10-23 | 25.800 | 25.800 | 25.400 | 25.400 | 25.400 | 356,627 |
| 2024-10-22 | 26.000 | 26.400 | 25.400 | 25.650 | 25.650 | 530,736 |
| 2024-10-21 | 25.400 | 26.050 | 25.400 | 25.800 | 25.800 | 632,891 |
| 2024-10-18 | 25.500 | 25.600 | 25.200 | 25.600 | 25.600 | 642,171 |
| 2024-10-17 | 25.250 | 25.250 | 24.800 | 25.100 | 25.100 | 467,761 |
| 2024-10-16 | 25.200 | 25.400 | 24.750 | 25.400 | 25.400 | 229,050 |
| 2024-10-15 | 25.700 | 25.700 | 24.800 | 25.250 | 25.250 | 958,903 |
| 2024-10-14 | 25.400 | 25.750 | 25.000 | 25.550 | 25.550 | 1,212,664 |
| 2024-10-11 | 24.200 | 25.000 | 24.100 | 24.700 | 24.700 | 487,021 |
| 2024-10-10 | 24.600 | 24.700 | 24.250 | 24.250 | 24.250 | 330,866 |
| 2024-10-09 | 23.600 | 24.700 | 23.600 | 24.700 | 24.700 | 752,771 |
| 2024-10-08 | 23.750 | 24.150 | 23.550 | 23.900 | 23.900 | 122,756 |
| 2024-10-07 | 24.250 | 24.250 | 23.800 | 24.050 | 24.050 | 225,386 |
| 2024-10-04 | 22.950 | 24.450 | 22.700 | 24.350 | 24.350 | 874,157 |
| 2024-10-03 | 22.800 | 23.100 | 22.700 | 22.950 | 22.950 | 610,716 |
| 2024-10-02 | 23.500 | 23.500 | 22.800 | 22.850 | 22.850 | 256,626 |
| 2024-10-01 | 24.300 | 24.300 | 22.900 | 23.400 | 23.400 | 14,236,664 |
| 2024-09-30 | 23.850 | 24.150 | 23.600 | 24.050 | 24.050 | 172,877 |
| 2024-09-27 | 23.800 | 24.000 | 23.550 | 23.750 | 23.750 | 388,598 |
| 2024-09-26 | 24.600 | 24.600 | 23.450 | 23.750 | 23.750 | 830,402 |
| 2024-09-25 | 23.800 | 24.600 | 23.800 | 24.350 | 24.350 | 850,399 |
| 2024-09-24 | 23.300 | 24.450 | 23.300 | 23.800 | 23.800 | 1,174,329 |
| 2024-09-23 | 23.500 | 23.500 | 23.100 | 23.250 | 23.250 | 125,714 |
| 2024-09-20 | 23.800 | 23.800 | 23.150 | 23.500 | 23.500 | 245,351 |
| 2024-09-19 | 23.200 | 23.600 | 23.200 | 23.450 | 23.450 | 258,805 |
| 2024-09-18 | 23.600 | 23.600 | 23.000 | 23.150 | 23.150 | 239,137 |
| 2024-09-17 | 23.100 | 23.600 | 23.000 | 23.450 | 23.450 | 403,026 |
| 2024-09-16 | 22.500 | 23.150 | 22.400 | 22.900 | 22.900 | 292,554 |
| 2024-09-13 | 22.900 | 23.200 | 22.600 | 22.600 | 22.600 | 311,909 |
| 2024-09-12 | 23.000 | 23.200 | 22.700 | 22.850 | 22.850 | 481,291 |
| 2024-09-11 | 22.950 | 23.000 | 22.450 | 22.550 | 22.550 | 437,922 |
| 2024-09-10 | 21.950 | 23.000 | 21.950 | 22.150 | 22.150 | 420,523 |
| 2024-09-09 | 21.550 | 22.150 | 21.450 | 22.100 | 22.100 | 286,737 |
| 2024-09-06 | 22.000 | 22.000 | 21.350 | 21.550 | 21.550 | 226,740 |
| 2024-09-05 | 21.800 | 22.150 | 21.700 | 21.850 | 21.850 | 274,917 |
| 2024-09-04 | 21.350 | 22.300 | 21.300 | 21.800 | 21.800 | 437,056 |
| 2024-09-03 | 22.700 | 23.100 | 21.700 | 21.700 | 21.700 | 608,435 |
| 2024-09-02 | 22.800 | 23.000 | 22.500 | 22.650 | 22.650 | 142,860 |
| 2024-08-30 | 21.850 | 23.200 | 21.750 | 22.750 | 22.750 | 1,662,588 |
| 2024-08-29 | 21.500 | 22.050 | 21.150 | 21.800 | 21.800 | 893,115 |
| 2024-08-28 | 20.600 | 21.200 | 20.600 | 20.900 | 20.900 | 150,914 |
| 2024-08-27 | 21.100 | 21.300 | 20.800 | 20.800 | 20.800 | 223,184 |
| 2024-08-26 | 21.250 | 21.500 | 21.100 | 21.150 | 21.150 | 211,409 |
| 2024-08-23 | 21.200 | 21.700 | 21.200 | 21.450 | 21.450 | 222,680 |
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.