LINK Mobility Group Holding ASA (OSL:LINK)
Norway · Delayed Price · Currency is NOK 25.86
+0.90 (3.61%)
Aug 24, 2026, 4:25 PM CET
OSL:LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.08 | 25.88 | 24.76 | 25.86 | 25.86 | 3.61% | 1,247,298 |
| Aug 21, 2026 | 24.90 | 25.20 | 24.32 | 24.96 | 24.96 | 0.08% | 1,906,662 |
| Aug 20, 2026 | 25.62 | 25.70 | 24.14 | 24.94 | 24.94 | -4.74% | 3,325,210 |
| Aug 19, 2026 | 25.52 | 26.60 | 25.30 | 26.18 | 26.18 | -2.02% | 2,307,622 |
| Aug 18, 2026 | 25.96 | 26.72 | 25.86 | 26.72 | 26.72 | 3.01% | 1,311,325 |
| Aug 17, 2026 | 25.96 | 26.32 | 25.70 | 25.94 | 25.94 | -0.99% | 695,688 |
| Aug 14, 2026 | 26.64 | 26.80 | 25.92 | 26.20 | 26.20 | 3.72% | 1,843,266 |
| Aug 13, 2026 | 25.52 | 25.80 | 25.12 | 25.26 | 25.26 | -2.09% | 834,434 |
| Aug 12, 2026 | 26.00 | 26.10 | 25.74 | 25.80 | 25.80 | -1.15% | 367,668 |
| Aug 11, 2026 | 26.50 | 26.50 | 25.76 | 26.10 | 26.10 | -0.46% | 509,747 |
| Aug 10, 2026 | 26.30 | 26.34 | 25.96 | 26.22 | 26.22 | 0.38% | 427,317 |
| Aug 7, 2026 | 25.50 | 26.12 | 25.28 | 26.12 | 26.12 | 3.65% | 1,004,887 |
| Aug 6, 2026 | 25.24 | 25.28 | 25.02 | 25.20 | 25.20 | -0.47% | 509,577 |
| Aug 5, 2026 | 26.06 | 26.06 | 25.24 | 25.32 | 25.32 | -1.40% | 827,360 |
| Aug 4, 2026 | 25.68 | 25.68 | 25.20 | 25.68 | 25.68 | 0.94% | 470,952 |
| Aug 3, 2026 | 25.50 | 25.66 | 25.16 | 25.44 | 25.44 | -0.24% | 371,611 |
| Jul 31, 2026 | 25.82 | 25.84 | 25.42 | 25.50 | 25.50 | -0.62% | 416,725 |
| Jul 30, 2026 | 25.50 | 25.94 | 25.48 | 25.66 | 25.66 | -0.39% | 445,704 |
| Jul 29, 2026 | 25.18 | 25.80 | 25.18 | 25.76 | 25.76 | 2.22% | 930,272 |
| Jul 28, 2026 | 25.20 | 25.46 | 25.02 | 25.20 | 25.20 | 0.08% | 422,260 |
| Jul 27, 2026 | 24.30 | 25.18 | 24.30 | 25.18 | 25.18 | 3.62% | 493,883 |
| Jul 24, 2026 | 25.10 | 25.34 | 24.06 | 24.30 | 24.30 | -3.11% | 1,357,448 |
| Jul 23, 2026 | 25.70 | 25.82 | 25.08 | 25.08 | 25.08 | -2.41% | 639,172 |
| Jul 22, 2026 | 26.18 | 26.18 | 25.58 | 25.70 | 25.70 | -1.38% | 478,442 |
| Jul 21, 2026 | 26.00 | 26.34 | 26.00 | 26.06 | 26.06 | 0.39% | 307,111 |
| Jul 20, 2026 | 26.18 | 26.42 | 25.96 | 25.96 | 25.96 | 0.31% | 578,517 |
| Jul 17, 2026 | 25.40 | 25.98 | 25.20 | 25.88 | 25.88 | 1.25% | 384,829 |
| Jul 16, 2026 | 25.88 | 25.90 | 25.16 | 25.56 | 25.56 | -1.69% | 1,092,344 |
| Jul 15, 2026 | 25.58 | 26.26 | 25.58 | 26.00 | 26.00 | -1.07% | 556,404 |
| Jul 14, 2026 | 25.68 | 26.46 | 25.68 | 26.28 | 26.28 | 1.00% | 551,404 |
| Jul 13, 2026 | 26.22 | 26.24 | 25.72 | 26.02 | 26.02 | -0.15% | 331,855 |
| Jul 10, 2026 | 25.76 | 26.30 | 25.70 | 26.06 | 26.06 | 0.15% | 434,411 |
| Jul 9, 2026 | 25.90 | 26.10 | 25.80 | 26.02 | 26.02 | 0.46% | 341,811 |
| Jul 8, 2026 | 25.90 | 26.14 | 25.48 | 25.90 | 25.90 | -0.84% | 864,972 |
| Jul 7, 2026 | 26.06 | 26.64 | 26.06 | 26.12 | 26.12 | 0.31% | 760,226 |
| Jul 6, 2026 | 26.38 | 26.58 | 25.62 | 26.04 | 26.04 | -1.29% | 970,765 |
| Jul 3, 2026 | 26.20 | 26.44 | 26.08 | 26.38 | 26.38 | 1.07% | 832,614 |
| Jul 2, 2026 | 25.22 | 26.10 | 25.22 | 26.10 | 26.10 | 2.84% | 693,794 |
| Jul 1, 2026 | 25.48 | 25.56 | 24.70 | 25.38 | 25.38 | 0.40% | 796,922 |
| Jun 30, 2026 | 24.06 | 25.60 | 24.06 | 25.28 | 25.28 | 8.31% | 2,142,158 |
| Jun 29, 2026 | 23.40 | 24.00 | 23.18 | 23.34 | 23.34 | 0.34% | 806,070 |
| Jun 26, 2026 | 23.46 | 23.46 | 23.08 | 23.26 | 23.26 | -1.52% | 536,188 |
| Jun 25, 2026 | 23.54 | 23.78 | 23.38 | 23.62 | 23.62 | -0.08% | 1,005,240 |
| Jun 24, 2026 | 23.40 | 23.90 | 23.10 | 23.64 | 23.64 | 0.68% | 1,035,043 |
| Jun 23, 2026 | 23.08 | 23.52 | 22.86 | 23.48 | 23.48 | 0.43% | 1,069,867 |
| Jun 22, 2026 | 23.52 | 23.72 | 22.98 | 23.38 | 23.38 | 0.78% | 1,351,112 |
| Jun 19, 2026 | 22.40 | 23.46 | 22.40 | 23.20 | 23.20 | 3.20% | 1,612,826 |
| Jun 18, 2026 | 23.00 | 23.02 | 22.34 | 22.48 | 22.48 | -2.26% | 1,707,370 |
| Jun 17, 2026 | 23.88 | 23.88 | 22.94 | 23.00 | 23.00 | -0.69% | 583,320 |
| Jun 16, 2026 | 23.80 | 23.86 | 23.16 | 23.16 | 23.16 | -2.03% | 587,332 |