LINK Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 24.000 | 24.420 | 24.000 | 24.270 | 24.270 | 27,179 |
| 2026-10-14 | 24.650 | 24.860 | 24.650 | 24.650 | 24.650 | 2,309 |
| 2026-10-13 | 24.270 | 24.580 | 24.270 | 24.270 | 24.270 | 76,818 |
| 2026-10-12 | 24.120 | 24.120 | 23.910 | 23.910 | 23.910 | 11,378 |
| 2026-10-09 | 23.600 | 24.060 | 23.560 | 24.040 | 24.040 | 156,750 |
| 2026-10-08 | 24.460 | 24.460 | 23.550 | 23.550 | 23.550 | 117,301 |
| 2026-10-07 | 24.580 | 25.180 | 24.580 | 24.610 | 24.610 | 22,593 |
| 2026-10-06 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 0 |
| 2026-10-05 | 24.160 | 24.340 | 24.000 | 24.160 | 24.160 | 437 |
| 2026-10-02 | 24.380 | 24.380 | 23.680 | 24.020 | 24.020 | 17,896 |
| 2026-10-01 | 24.420 | 25.060 | 24.420 | 24.460 | 24.460 | 108,773 |
| 2026-09-30 | 23.340 | 23.340 | 23.220 | 23.220 | 23.220 | 47,794 |
| 2026-09-29 | 23.550 | 23.960 | 23.550 | 23.550 | 23.550 | 3,306 |
| 2026-09-28 | 24.040 | 24.040 | 23.560 | 23.780 | 23.780 | 7,489 |
| 2026-09-25 | 24.290 | 24.420 | 24.180 | 24.290 | 24.290 | 75,725 |
| 2026-09-24 | 23.500 | 24.500 | 23.500 | 24.500 | 24.500 | 122,394 |
| 2026-09-23 | 23.880 | 23.880 | 23.490 | 23.850 | 23.850 | 9,832 |
| 2026-09-22 | 23.600 | 23.930 | 23.480 | 23.600 | 23.600 | 36,168 |
| 2026-09-21 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-09-18 | 23.660 | 23.790 | 23.440 | 23.660 | 23.660 | 39,084 |
| 2026-09-17 | 23.380 | 23.700 | 23.380 | 23.640 | 23.640 | 16,807 |
| 2026-09-16 | 23.360 | 23.360 | 23.140 | 23.360 | 23.360 | 2,628 |
| 2026-09-15 | 23.400 | 23.400 | 22.980 | 23.170 | 23.170 | 42,355 |
| 2026-09-14 | 23.470 | 23.680 | 23.460 | 23.470 | 23.470 | 27,946 |
| 2026-09-11 | 23.200 | 23.640 | 23.100 | 23.640 | 23.640 | 148,847 |
| 2026-09-10 | 23.810 | 24.000 | 23.200 | 23.360 | 23.360 | 58,385 |
| 2026-09-09 | 24.210 | 24.240 | 23.660 | 23.740 | 23.740 | 426,936 |
| 2026-09-08 | 24.460 | 24.460 | 24.140 | 24.460 | 24.460 | 21,512 |
| 2026-09-07 | 24.630 | 24.840 | 24.580 | 24.630 | 24.630 | 4,467 |
| 2026-09-04 | 25.150 | 25.150 | 24.680 | 25.150 | 25.150 | 48,650 |
| 2026-09-03 | 24.660 | 25.060 | 24.660 | 24.920 | 24.920 | 6,521 |
| 2026-09-02 | 24.770 | 24.770 | 24.530 | 24.770 | 24.770 | 26,750 |
| 2026-09-01 | 24.880 | 24.880 | 24.670 | 24.670 | 24.670 | 20,507 |
| 2026-08-28 | 26.530 | 26.530 | 25.950 | 26.120 | 26.120 | 11,502 |
| 2026-08-27 | 25.960 | 26.330 | 25.960 | 26.330 | 26.330 | 13,360 |
| 2026-08-26 | 25.260 | 25.420 | 25.240 | 25.340 | 25.340 | 83,072 |
| 2026-08-25 | 26.080 | 26.160 | 25.550 | 25.550 | 25.550 | 5,107 |
| 2026-08-24 | 25.280 | 25.860 | 25.280 | 25.600 | 25.600 | 24,809 |
| 2026-08-21 | 24.880 | 25.080 | 24.500 | 24.960 | 24.960 | 75,809 |
| 2026-08-20 | 25.090 | 25.090 | 24.200 | 24.940 | 24.940 | 19,078 |
| 2026-08-19 | 25.530 | 26.440 | 25.530 | 25.890 | 25.890 | 135,020 |
| 2026-08-18 | 26.000 | 26.640 | 26.000 | 26.480 | 26.480 | 41,907 |
| 2026-08-17 | 25.620 | 26.240 | 25.520 | 26.120 | 26.120 | 52,609 |
| 2026-08-14 | 26.370 | 26.600 | 26.000 | 26.250 | 26.250 | 137,987 |
| 2026-08-13 | 25.260 | 25.340 | 25.180 | 25.240 | 25.240 | 53,055 |
| 2026-08-12 | 25.930 | 26.120 | 25.930 | 25.930 | 25.930 | 7,482 |
| 2026-08-11 | 26.040 | 26.210 | 25.760 | 26.040 | 26.040 | 53,493 |
| 2026-08-10 | 26.330 | 26.330 | 26.100 | 26.330 | 26.330 | 18,008 |
| 2026-08-07 | 25.360 | 25.830 | 25.300 | 25.830 | 25.830 | 3,291 |
| 2026-08-06 | 25.280 | 25.280 | 25.020 | 25.280 | 25.280 | 31,324 |
| 2026-08-05 | 25.820 | 25.820 | 25.272 | 25.600 | 25.600 | 11,138 |
| 2026-08-04 | 25.320 | 25.580 | 25.300 | 25.300 | 25.300 | 14,735 |
| 2026-08-03 | 25.380 | 25.480 | 25.280 | 25.380 | 25.380 | 22,293 |
| 2026-07-31 | 25.720 | 25.720 | 25.613 | 25.720 | 25.720 | 300 |
| 2026-07-30 | 25.672 | 25.890 | 25.672 | 25.890 | 25.890 | 286 |
| 2026-07-29 | 25.280 | 25.717 | 25.280 | 25.660 | 25.660 | 93,936 |
| 2026-07-28 | 25.110 | 25.420 | 25.110 | 25.110 | 25.110 | 3,665 |
| 2026-07-27 | 24.600 | 25.130 | 24.600 | 24.940 | 24.940 | 12,165 |
| 2026-07-24 | 24.500 | 24.500 | 24.140 | 24.310 | 24.310 | 67,116 |
| 2026-07-23 | 25.400 | 25.400 | 25.140 | 25.280 | 25.280 | 6,864 |
Page 1 of 4 · 220 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.