LINK Mobility Group Holding ASA (OSL:LINK)
Norway · Delayed Price · Currency is NOK 32.20
-0.20 (-0.62%)
Aug 27, 2025, 11:33 AM CET
OSL:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 29.00 | 29.25 | 28.85 | 29.25 | 29.25 | 0.86% | 290,564 |
| Jul 17, 2025 | 29.00 | 29.20 | 28.90 | 29.00 | 29.00 | 0.69% | 336,979 |
| Jul 16, 2025 | 28.50 | 29.00 | 28.25 | 28.80 | 28.80 | 1.59% | 302,956 |
| Jul 15, 2025 | 28.00 | 28.50 | 28.00 | 28.35 | 28.35 | 1.25% | 165,104 |
| Jul 14, 2025 | 28.00 | 28.15 | 27.65 | 28.00 | 28.00 | - | 346,156 |
| Jul 11, 2025 | 28.25 | 28.35 | 27.90 | 28.00 | 28.00 | -0.71% | 222,718 |
| Jul 10, 2025 | 28.00 | 28.25 | 27.70 | 28.20 | 28.20 | 0.71% | 388,602 |
| Jul 9, 2025 | 27.75 | 28.00 | 27.70 | 28.00 | 28.00 | 0.18% | 631,993 |
| Jul 8, 2025 | 27.85 | 28.00 | 27.75 | 27.95 | 27.95 | -0.18% | 160,279 |
| Jul 7, 2025 | 28.00 | 28.20 | 27.85 | 28.00 | 28.00 | - | 223,131 |
| Jul 4, 2025 | 27.65 | 28.05 | 27.20 | 28.00 | 28.00 | -0.36% | 541,621 |
| Jul 3, 2025 | 28.00 | 28.30 | 27.80 | 28.10 | 28.10 | 0.72% | 437,817 |
| Jul 2, 2025 | 28.80 | 28.80 | 27.75 | 27.90 | 27.90 | -2.11% | 283,699 |
| Jul 1, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.55% | 968,479 |
| Jun 30, 2025 | 28.70 | 29.00 | 28.55 | 28.95 | 28.95 | 1.22% | 1,114,055 |
| Jun 27, 2025 | 28.70 | 28.95 | 28.55 | 28.60 | 28.60 | 0.35% | 654,309 |
| Jun 26, 2025 | 28.00 | 28.65 | 27.70 | 28.50 | 28.50 | 2.15% | 1,254,580 |
| Jun 25, 2025 | 27.95 | 28.20 | 27.70 | 27.90 | 27.90 | 1.45% | 570,681 |
| Jun 24, 2025 | 27.30 | 28.10 | 27.30 | 27.50 | 27.50 | 7.63% | 1,899,478 |
| Jun 23, 2025 | 26.35 | 26.35 | 25.50 | 25.55 | 25.55 | -2.85% | 294,244 |
| Jun 20, 2025 | 26.60 | 26.60 | 26.15 | 26.30 | 26.30 | 0.38% | 448,434 |
| Jun 19, 2025 | 26.40 | 26.60 | 26.10 | 26.20 | 26.20 | -1.32% | 109,836 |
| Jun 18, 2025 | 26.50 | 26.80 | 26.40 | 26.55 | 26.55 | 0.19% | 223,473 |