LINK Mobility Group Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 26.160 | 26.160 | 25.680 | 26.160 | 26.160 | 1,912 |
| 2026-07-21 | 26.060 | 26.200 | 26.060 | 26.060 | 26.060 | 15,742 |
| 2026-07-20 | 26.210 | 26.400 | 26.080 | 26.210 | 26.210 | 178,795 |
| 2026-07-17 | 25.380 | 25.960 | 25.380 | 25.830 | 25.830 | 12,229 |
| 2026-07-16 | 25.590 | 25.590 | 25.100 | 25.200 | 25.200 | 102,779 |
| 2026-07-15 | 26.060 | 26.060 | 25.680 | 25.930 | 25.930 | 5,751 |
| 2026-07-14 | 25.890 | 26.210 | 25.890 | 26.210 | 26.210 | 2,808 |
| 2026-07-13 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 0 |
| 2026-07-10 | 25.870 | 26.260 | 25.790 | 25.870 | 25.870 | 28,662 |
| 2026-07-09 | 26.000 | 26.100 | 25.840 | 26.000 | 26.000 | 3,929 |
| 2026-07-08 | 25.950 | 26.040 | 25.720 | 26.040 | 26.040 | 1,407 |
| 2026-07-07 | 26.270 | 26.520 | 26.270 | 26.270 | 26.270 | 3,887 |
| 2026-07-06 | 26.230 | 26.440 | 25.760 | 25.760 | 25.760 | 201,729 |
| 2026-07-03 | 26.100 | 26.400 | 26.100 | 26.100 | 26.100 | 13,674 |
| 2026-07-02 | 25.400 | 26.100 | 25.400 | 25.780 | 25.780 | 5,796 |
| 2026-07-01 | 25.410 | 25.560 | 24.700 | 25.380 | 25.380 | 20,496 |
| 2026-06-30 | 24.420 | 25.570 | 24.420 | 25.570 | 25.570 | 314,341 |
| 2026-06-29 | 23.340 | 23.970 | 23.260 | 23.260 | 23.260 | 380,685 |
| 2026-06-26 | 23.260 | 23.260 | 23.070 | 23.070 | 23.070 | 8,996 |
| 2026-06-25 | 23.680 | 23.680 | 23.490 | 23.680 | 23.680 | 19,952 |
| 2026-06-24 | 23.520 | 23.920 | 23.520 | 23.550 | 23.550 | 15,274 |
| 2026-06-23 | 23.240 | 23.380 | 23.070 | 23.340 | 23.340 | 42,754 |
| 2026-06-22 | 23.580 | 23.580 | 23.100 | 23.220 | 23.220 | 4,588 |
| 2026-06-19 | 22.560 | 23.250 | 22.560 | 23.050 | 23.050 | 252,595 |
| 2026-06-18 | 22.670 | 22.670 | 22.200 | 22.670 | 22.670 | 712,543 |
| 2026-06-17 | 23.220 | 23.220 | 22.940 | 23.220 | 23.220 | 20,224 |
| 2026-06-16 | 23.700 | 23.720 | 23.260 | 23.260 | 23.260 | 15,813 |
| 2026-06-15 | 23.700 | 24.000 | 23.640 | 23.700 | 23.700 | 399,556 |
| 2026-06-12 | 23.100 | 23.530 | 23.100 | 23.530 | 23.530 | 44,689 |
| 2026-06-11 | 23.090 | 23.100 | 22.420 | 22.670 | 22.670 | 478,251 |
| 2026-06-10 | 23.780 | 23.780 | 23.150 | 23.150 | 23.150 | 56,406 |
| 2026-06-09 | 24.910 | 24.910 | 24.320 | 24.730 | 24.730 | 330,357 |
| 2026-06-08 | 25.720 | 25.723 | 25.120 | 25.410 | 25.410 | 39,944 |
| 2026-06-05 | 26.060 | 26.620 | 25.840 | 26.000 | 26.000 | 59,128 |
| 2026-06-04 | 26.210 | 26.220 | 26.020 | 26.210 | 26.210 | 59,692 |
| 2026-06-03 | 26.690 | 26.850 | 26.320 | 26.340 | 26.340 | 124,577 |
| 2026-06-02 | 27.010 | 27.640 | 26.560 | 27.040 | 27.040 | 159,300 |
| 2026-06-01 | 27.130 | 27.200 | 26.800 | 26.900 | 26.900 | 17,149 |
| 2026-05-29 | 26.440 | 27.560 | 26.440 | 27.380 | 27.380 | 141,685 |
| 2026-05-28 | 26.230 | 26.460 | 26.000 | 26.061 | 26.061 | 174,391 |
| 2026-05-27 | 26.860 | 26.860 | 26.490 | 26.860 | 26.860 | 24,809 |
| 2026-05-26 | 27.320 | 27.320 | 26.800 | 26.800 | 26.800 | 116,708 |
| 2026-05-22 | 27.640 | 28.090 | 27.500 | 27.710 | 27.710 | 40,841 |
| 2026-05-21 | 27.810 | 27.830 | 27.560 | 27.608 | 27.608 | 100,616 |
| 2026-05-20 | 27.620 | 27.940 | 27.480 | 27.846 | 27.846 | 195,439 |
| 2026-05-19 | 27.410 | 27.940 | 27.400 | 27.693 | 27.693 | 143,572 |
| 2026-05-18 | 27.360 | 27.540 | 26.920 | 27.380 | 27.380 | 74,454 |
| 2026-05-15 | 27.720 | 27.760 | 26.750 | 27.500 | 27.500 | 1,946,067 |
| 2026-05-14 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2026-05-13 | 28.000 | 28.240 | 27.540 | 28.156 | 28.156 | 264,983 |
| 2026-05-12 | 28.160 | 28.400 | 27.080 | 27.521 | 27.521 | 204,127 |
| 2026-05-11 | 25.830 | 25.830 | 25.531 | 25.830 | 25.830 | 28,371 |
| 2026-05-08 | 25.400 | 25.688 | 25.400 | 25.680 | 25.680 | 19,740 |
| 2026-05-07 | 25.570 | 25.880 | 25.240 | 25.570 | 25.570 | 6,238 |
| 2026-05-06 | 24.800 | 25.740 | 24.750 | 25.320 | 25.320 | 210,696 |
| 2026-05-05 | 26.180 | 26.360 | 24.670 | 24.670 | 24.670 | 195,640 |
| 2026-05-01 | 24.860 | 24.860 | 24.860 | 24.860 | 24.860 | 0 |
| 2026-04-30 | 24.370 | 24.860 | 24.220 | 24.860 | 24.860 | 13,678 |
| 2026-04-29 | 24.940 | 25.060 | 24.720 | 24.940 | 24.940 | 32,982 |
| 2026-04-28 | 24.420 | 25.080 | 24.420 | 24.860 | 24.860 | 130,790 |
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.