LINK Mobility Group Holding ASA (OSL:LINK)
Norway · Delayed Price · Currency is NOK 24.26
+0.48 (2.02%)
Oct 5, 2026, 4:25 PM CET
OSL:LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 23.98 | 24.30 | 23.90 | 24.30 | - | 2.19% | 302,355 |
| Oct 2, 2026 | 24.50 | 24.50 | 23.72 | 23.78 | 23.78 | -2.46% | 1,153,774 |
| Oct 1, 2026 | 24.00 | 25.12 | 23.98 | 24.38 | 24.38 | 5.09% | 2,189,640 |
| Sep 30, 2026 | 23.66 | 23.68 | 23.00 | 23.20 | 23.20 | -2.27% | 720,041 |
| Sep 29, 2026 | 23.60 | 23.98 | 23.50 | 23.74 | 23.74 | 0.76% | 419,267 |
| Sep 28, 2026 | 24.78 | 24.78 | 23.48 | 23.56 | 23.56 | -2.89% | 494,579 |
| Sep 25, 2026 | 24.40 | 24.48 | 24.04 | 24.26 | 24.26 | -0.41% | 645,136 |
| Sep 24, 2026 | 23.80 | 24.58 | 23.50 | 24.36 | 24.36 | 2.61% | 850,522 |
| Sep 23, 2026 | 23.56 | 23.96 | 23.40 | 23.74 | 23.74 | 1.45% | 744,845 |
| Sep 22, 2026 | 23.64 | 24.02 | 23.40 | 23.40 | 23.40 | -1.02% | 1,111,001 |
| Sep 21, 2026 | 23.56 | 23.76 | 23.36 | 23.64 | 23.64 | 0.77% | 469,856 |
| Sep 18, 2026 | 23.74 | 23.84 | 23.36 | 23.46 | 23.46 | -1.01% | 1,056,458 |
| Sep 17, 2026 | 23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 2.33% | 702,010 |
| Sep 16, 2026 | 23.30 | 23.42 | 23.08 | 23.16 | 23.16 | -0.69% | 459,079 |
| Sep 15, 2026 | 23.40 | 23.50 | 23.00 | 23.32 | 23.32 | -0.77% | 1,270,928 |
| Sep 14, 2026 | 23.46 | 23.72 | 23.38 | 23.50 | 23.50 | -0.17% | 435,927 |
| Sep 11, 2026 | 23.30 | 23.66 | 23.10 | 23.54 | 23.54 | 0.86% | 583,179 |
| Sep 10, 2026 | 23.90 | 24.00 | 23.18 | 23.34 | 23.34 | -2.26% | 1,460,122 |
| Sep 9, 2026 | 24.20 | 24.28 | 23.66 | 23.88 | 23.88 | -1.32% | 1,420,013 |
| Sep 8, 2026 | 24.40 | 24.58 | 24.14 | 24.20 | 24.20 | -1.47% | 667,009 |
| Sep 7, 2026 | 24.66 | 24.84 | 24.54 | 24.56 | 24.56 | -0.89% | 550,690 |
| Sep 4, 2026 | 25.20 | 25.20 | 24.68 | 24.78 | 24.78 | -1.12% | 547,305 |
| Sep 3, 2026 | 24.50 | 25.08 | 24.50 | 25.06 | 25.06 | 1.87% | 482,411 |
| Sep 2, 2026 | 24.74 | 24.78 | 24.52 | 24.60 | 24.60 | -1.36% | 619,276 |
| Sep 1, 2026 | 25.14 | 25.16 | 24.64 | 24.94 | 24.94 | -1.11% | 1,077,922 |
| Aug 31, 2026 | 25.74 | 25.84 | 25.08 | 25.22 | 25.22 | -2.85% | 1,157,988 |
| Aug 28, 2026 | 26.50 | 26.98 | 25.86 | 25.96 | 25.96 | -1.29% | 944,178 |
| Aug 27, 2026 | 25.40 | 26.34 | 25.40 | 26.30 | 26.30 | 3.54% | 1,087,164 |
| Aug 26, 2026 | 26.10 | 26.10 | 25.14 | 25.40 | 25.40 | -1.17% | 656,155 |
| Aug 25, 2026 | 26.00 | 26.24 | 25.60 | 25.70 | 25.70 | -0.62% | 886,122 |
| 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 |