LINK Mobility Group Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.370	24.700	24.320	24.370	24.370	184,109
2026-04-24	24.460	24.460	24.340	24.341	24.341	15,778
2026-04-23	24.660	24.660	24.180	24.310	24.310	230,752
2026-04-22	24.560	24.980	24.450	24.980	24.980	42,756
2026-04-21	24.230	24.680	24.230	24.350	24.350	55,366
2026-04-20	23.980	24.380	23.980	24.310	24.310	23,651
2026-04-17	24.400	24.700	24.340	24.400	24.400	163,703
2026-04-16	23.550	24.360	23.300	24.330	24.330	45,002
2026-04-15	23.300	23.550	23.160	23.300	23.300	3,713
2026-04-14	23.380	23.660	23.380	23.660	23.660	200,907
2026-04-13	22.610	22.920	22.500	22.610	22.610	32,270
2026-04-10	22.960	23.040	22.700	22.920	22.920	20,219
2026-04-09	22.700	22.700	22.520	22.650	22.650	95,632
2026-04-08	23.110	23.410	22.980	23.180	23.180	198,330
2026-04-07	22.750	22.891	22.540	22.891	22.891	126,130
2026-04-02	22.100	22.100	22.100	22.100	22.100	0
2026-04-01	21.950	22.650	21.950	22.100	22.100	87,917
2026-03-31	21.250	22.150	21.250	22.100	22.100	46,226
2026-03-30	20.670	20.670	20.400	20.670	20.670	131,780
2026-03-27	21.450	21.450	20.700	20.815	20.815	84,005
2026-03-26	21.325	21.850	21.325	21.575	21.575	138,524
2026-03-25	21.150	21.300	21.150	21.215	21.215	368,136
2026-03-24	20.925	21.000	20.862	20.925	20.925	56,516
2026-03-23	20.400	21.500	20.350	21.250	21.250	86,010
2026-03-20	21.500	21.500	21.100	21.300	21.300	455,886
2026-03-19	21.450	21.800	21.425	21.425	21.425	352,900
2026-03-18	21.775	22.200	21.700	22.067	22.067	246,081
2026-03-17	21.625	21.900	21.350	21.625	21.625	28,733
2026-03-16	22.100	22.100	21.600	21.775	21.775	47,104
2026-03-13	22.400	22.400	22.100	22.400	22.400	175,179
2026-03-12	22.250	22.650	21.900	22.257	22.257	134,746
2026-03-11	21.575	22.725	21.575	22.725	22.725	119,529
2026-03-10	21.875	22.000	21.800	21.875	21.875	265,715
2026-03-09	22.200	22.250	21.650	21.825	21.825	427,706
2026-03-06	22.675	22.950	22.450	22.616	22.616	55,714
2026-03-05	22.050	22.750	22.050	22.450	22.450	270,956
2026-03-04	20.670	21.650	20.400	21.246	21.246	116,937
2026-03-03	20.300	20.600	19.980	20.345	20.345	190,743
2026-03-02	20.950	20.950	20.500	20.545	20.545	87,810
2026-02-27	21.350	21.800	21.350	21.775	21.775	95,866
2026-02-26	20.925	21.100	20.425	20.585	20.585	122,141
2026-02-25	21.050	21.050	20.525	20.525	20.525	51,995
2026-02-24	21.150	21.300	20.650	20.715	20.715	183,196
2026-02-23	21.600	21.600	21.050	21.250	21.250	35,547
2026-02-20	20.825	20.900	20.250	20.400	20.400	121,664
2026-02-19	20.770	21.000	20.550	20.770	20.770	245,878
2026-02-18	20.490	20.800	20.200	20.460	20.460	249,491
2026-02-17	20.925	21.300	20.200	20.400	20.400	329,891
2026-02-16	21.375	21.375	20.750	21.300	21.300	102,137
2026-02-13	22.000	22.000	21.200	21.778	21.778	159,536
2026-02-12	23.875	24.150	22.750	22.987	22.987	336,009
2026-02-11	25.450	25.450	25.200	25.200	25.200	70,889
2026-02-10	26.350	26.350	25.800	26.000	26.000	198,310
2026-02-09	26.250	26.675	26.250	26.675	26.675	133,478
2026-02-06	25.400	26.200	25.300	25.925	25.925	51,090
2026-02-05	25.450	25.825	25.300	25.450	25.450	350,027
2026-02-04	26.450	26.550	25.200	25.400	25.400	206,110
2026-02-03	28.350	28.650	26.550	27.388	27.388	636,254
2026-02-02	33.050	33.275	32.775	33.207	33.207	153,838
2026-01-30	33.400	33.600	33.300	33.585	33.585	65,505

← NewerPage 3 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.