LINK Mobility Group Holding ASA (OSL:LINK)
Norway
· Delayed Price · Currency is NOK 29.65
-0.75 (-2.47%)
Sep 29, 2025, 9:45 AM CET
OSL:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.30 | 30.65 | 29.75 | 30.40 | 30.40 | 0.33% | 1,046,212 |
| Sep 25, 2025 | 30.90 | 31.00 | 30.30 | 30.30 | 30.30 | -2.26% | 1,261,381 |
| Sep 24, 2025 | 31.00 | 31.30 | 30.50 | 31.00 | 31.00 | - | 1,438,293 |
| Sep 23, 2025 | 30.75 | 31.30 | 30.75 | 31.00 | 31.00 | 0.65% | 960,662 |
| Sep 22, 2025 | 32.20 | 32.30 | 30.70 | 30.80 | 30.80 | -4.79% | 2,591,017 |
| Sep 19, 2025 | 32.40 | 32.75 | 32.10 | 32.35 | 32.35 | 0.15% | 6,560,606 |
| Sep 18, 2025 | 32.80 | 32.80 | 32.10 | 32.30 | 32.30 | -0.46% | 870,690 |
| Sep 17, 2025 | 32.70 | 32.75 | 32.35 | 32.45 | 32.45 | -0.76% | 1,006,117 |
| Sep 16, 2025 | 32.40 | 32.85 | 32.05 | 32.70 | 32.70 | 1.08% | 1,538,318 |
| Sep 15, 2025 | 32.90 | 32.95 | 31.90 | 32.35 | 32.35 | -1.37% | 1,957,588 |
| Sep 12, 2025 | 34.50 | 34.50 | 32.65 | 32.80 | 32.80 | -6.55% | 25,133,443 |
| Sep 11, 2025 | 34.90 | 35.50 | 34.55 | 35.10 | 35.10 | 1.45% | 920,080 |
| Sep 10, 2025 | 34.80 | 34.95 | 34.25 | 34.60 | 34.60 | -0.29% | 1,394,265 |
| Sep 9, 2025 | 34.70 | 34.85 | 34.30 | 34.70 | 34.70 | 1.17% | 678,648 |
| Sep 8, 2025 | 34.75 | 34.90 | 34.20 | 34.30 | 34.30 | 1.18% | 857,478 |
| Sep 5, 2025 | 33.85 | 34.30 | 33.45 | 33.90 | 33.90 | 0.44% | 803,425 |
| Sep 4, 2025 | 34.10 | 34.15 | 33.30 | 33.75 | 33.75 | -0.74% | 1,276,627 |
| Sep 3, 2025 | 33.30 | 34.40 | 33.10 | 34.00 | 34.00 | 3.66% | 2,018,851 |
| Sep 2, 2025 | 32.40 | 33.00 | 32.00 | 32.80 | 32.80 | 2.34% | 2,432,223 |
| Sep 1, 2025 | 32.45 | 32.50 | 31.45 | 32.05 | 32.05 | -1.38% | 2,930,152 |
| Aug 29, 2025 | 32.50 | 32.60 | 31.90 | 32.50 | 32.50 | -0.31% | 1,726,521 |
| Aug 28, 2025 | 31.30 | 33.25 | 31.20 | 32.60 | 32.60 | 2.19% | 51,327,493 |
| Aug 27, 2025 | 32.40 | 32.45 | 31.75 | 31.90 | 31.90 | -1.54% | 750,951 |
| Aug 26, 2025 | 32.35 | 32.60 | 31.95 | 32.40 | 32.40 | -0.92% | 4,814,232 |
| Aug 25, 2025 | 33.40 | 33.60 | 32.55 | 32.70 | 32.70 | -1.36% | 934,389 |
| Aug 22, 2025 | 33.60 | 33.70 | 33.10 | 33.15 | 33.15 | -1.04% | 1,386,912 |
| Aug 21, 2025 | 34.00 | 34.05 | 33.00 | 33.50 | 33.50 | -0.15% | 1,893,133 |
| Aug 20, 2025 | 32.80 | 34.30 | 32.30 | 33.55 | 33.55 | -5.89% | 3,933,413 |
| Aug 19, 2025 | 36.00 | 36.20 | 35.30 | 35.65 | 35.65 | 0.85% | 1,234,077 |
| Aug 18, 2025 | 35.80 | 35.80 | 34.90 | 35.35 | 35.35 | -0.14% | 533,955 |
| Aug 15, 2025 | 35.65 | 36.00 | 35.35 | 35.40 | 35.40 | - | 645,318 |
| Aug 14, 2025 | 35.30 | 35.80 | 35.25 | 35.40 | 35.40 | 0.71% | 504,936 |
| Aug 13, 2025 | 34.90 | 35.30 | 34.85 | 35.15 | 35.15 | 0.86% | 767,700 |
| Aug 12, 2025 | 35.20 | 35.30 | 34.60 | 34.85 | 34.85 | -0.85% | 676,398 |
| Aug 11, 2025 | 35.30 | 35.60 | 34.50 | 35.15 | 35.15 | 0.86% | 1,427,310 |
| Aug 8, 2025 | 34.55 | 35.00 | 34.30 | 34.85 | 34.85 | 1.16% | 700,104 |
| Aug 7, 2025 | 34.40 | 36.10 | 34.25 | 34.45 | 34.45 | 4.71% | 1,775,478 |
| Aug 6, 2025 | 33.10 | 33.35 | 32.60 | 32.90 | 32.90 | -0.30% | 361,035 |
| Aug 5, 2025 | 33.00 | 33.60 | 33.00 | 33.00 | 33.00 | - | 703,405 |
| Aug 4, 2025 | 33.15 | 33.40 | 32.85 | 33.00 | 33.00 | 0.61% | 290,590 |
| Aug 1, 2025 | 33.20 | 33.55 | 32.60 | 32.80 | 32.80 | -0.76% | 489,905 |
| Jul 31, 2025 | 33.00 | 33.10 | 32.50 | 33.05 | 33.05 | 2.16% | 730,982 |
| Jul 30, 2025 | 33.10 | 33.20 | 32.35 | 32.35 | 32.35 | -2.27% | 830,176 |
| Jul 29, 2025 | 31.40 | 33.30 | 31.25 | 33.10 | 33.10 | 10.15% | 2,141,457 |
| Jul 28, 2025 | 31.15 | 31.25 | 30.00 | 30.05 | 30.05 | -2.44% | 487,321 |
| Jul 25, 2025 | 30.70 | 30.90 | 30.55 | 30.80 | 30.80 | 0.65% | 561,958 |
| Jul 24, 2025 | 30.30 | 30.75 | 30.10 | 30.60 | 30.60 | 2.00% | 475,062 |
| Jul 23, 2025 | 30.60 | 30.80 | 29.90 | 30.00 | 30.00 | -1.96% | 1,668,385 |
| Jul 22, 2025 | 30.00 | 30.70 | 29.85 | 30.60 | 30.60 | 2.68% | 991,440 |
| Jul 21, 2025 | 29.45 | 30.00 | 29.30 | 29.80 | 29.80 | 1.88% | 582,288 |