LINK Mobility Group Holding ASA (OSL:LINK)
Norway · Delayed Price · Currency is NOK 25.68
+0.24 (0.94%)
Aug 4, 2026, 4:25 PM CET
OSL:LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 23.80 | 24.05 | 23.52 | 23.64 | 23.64 | 1.03% | 1,408,412 |
| Jun 12, 2026 | 23.00 | 23.66 | 22.94 | 23.40 | 23.40 | 3.36% | 2,231,016 |
| Jun 11, 2026 | 23.12 | 23.12 | 22.08 | 22.64 | 22.64 | -2.67% | 2,735,484 |
| Jun 10, 2026 | 24.14 | 24.14 | 23.14 | 23.26 | 23.26 | -4.52% | 2,650,531 |
| Jun 9, 2026 | 25.20 | 25.20 | 24.24 | 24.36 | 24.36 | -2.95% | 2,573,186 |
| Jun 8, 2026 | 25.54 | 25.94 | 25.10 | 25.10 | 25.10 | -3.31% | 2,195,771 |
| Jun 5, 2026 | 26.06 | 26.72 | 25.76 | 25.96 | 25.96 | -0.76% | 1,553,366 |
| Jun 4, 2026 | 26.26 | 26.36 | 25.92 | 26.16 | 26.16 | -0.68% | 898,857 |
| Jun 3, 2026 | 26.90 | 26.92 | 26.20 | 26.34 | 26.34 | -2.80% | 1,391,180 |
| Jun 2, 2026 | 26.86 | 27.70 | 26.36 | 27.10 | 27.10 | 1.04% | 1,777,225 |
| Jun 1, 2026 | 27.20 | 27.38 | 26.72 | 26.82 | 26.82 | -1.61% | 1,127,283 |
| May 29, 2026 | 26.44 | 27.58 | 26.44 | 27.26 | 27.26 | 3.02% | 2,115,502 |
| May 28, 2026 | 26.36 | 26.50 | 25.94 | 26.46 | 26.46 | -0.30% | 1,416,594 |
| May 27, 2026 | 27.10 | 27.10 | 26.38 | 26.54 | 26.54 | -1.78% | 613,044 |