LINK Mobility Group Holding ASA (OSL:LINK)
Norway
· Delayed Price · Currency is NOK 21.65
-0.95 (-4.20%)
At close: Mar 9, 2026
OSL:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.35 | 22.35 | 21.50 | 21.65 | 21.65 | -4.20% | 2,235,143 |
| Mar 6, 2026 | 22.75 | 23.05 | 22.25 | 22.60 | 22.60 | -0.22% | 3,131,157 |
| Mar 5, 2026 | 21.65 | 22.75 | 21.60 | 22.65 | 22.65 | 5.10% | 3,734,076 |
| Mar 4, 2026 | 20.70 | 21.65 | 20.40 | 21.55 | 21.55 | 5.12% | 1,708,911 |
| Mar 3, 2026 | 20.40 | 20.60 | 19.79 | 20.50 | 20.50 | -0.24% | 4,540,838 |
| Mar 2, 2026 | 21.00 | 21.15 | 20.40 | 20.55 | 20.55 | -5.30% | 3,692,462 |
| Feb 27, 2026 | 21.40 | 21.85 | 21.10 | 21.70 | 21.70 | 3.09% | 5,740,600 |
| Feb 26, 2026 | 20.70 | 21.15 | 20.40 | 21.05 | 21.05 | 1.94% | 2,626,450 |
| Feb 25, 2026 | 21.10 | 21.10 | 20.55 | 20.65 | 20.65 | -2.13% | 3,462,680 |
| Feb 24, 2026 | 21.20 | 21.30 | 20.60 | 21.10 | 21.10 | -1.17% | 2,967,952 |
| Feb 23, 2026 | 21.60 | 21.75 | 20.90 | 21.35 | 21.35 | 2.40% | 3,301,758 |
| Feb 20, 2026 | 20.90 | 21.00 | 20.25 | 20.85 | 20.85 | 0.48% | 2,830,433 |
| Feb 19, 2026 | 20.75 | 21.05 | 20.50 | 20.75 | 20.75 | 0.73% | 1,693,876 |
| Feb 18, 2026 | 20.40 | 20.90 | 20.15 | 20.60 | 20.60 | 1.98% | 3,785,181 |
| Feb 17, 2026 | 20.85 | 21.25 | 20.20 | 20.20 | 20.20 | -4.04% | 3,778,567 |
| Feb 16, 2026 | 21.80 | 21.90 | 20.55 | 21.05 | 21.05 | -3.88% | 5,405,446 |
| Feb 13, 2026 | 22.05 | 22.15 | 21.15 | 21.90 | 21.90 | -4.58% | 6,982,687 |
| Feb 12, 2026 | 24.25 | 24.35 | 22.65 | 22.95 | 22.95 | -9.29% | 8,662,669 |
| Feb 11, 2026 | 25.70 | 25.70 | 25.05 | 25.30 | 25.30 | -2.13% | 2,071,695 |
| Feb 10, 2026 | 26.65 | 26.65 | 25.75 | 25.85 | 25.85 | -2.64% | 2,100,896 |
| Feb 9, 2026 | 26.15 | 26.90 | 26.15 | 26.55 | 26.55 | 1.92% | 1,757,465 |
| Feb 6, 2026 | 25.35 | 26.20 | 25.10 | 26.05 | 26.05 | 2.76% | 1,940,056 |
| Feb 5, 2026 | 25.50 | 25.90 | 25.10 | 25.35 | 25.35 | 0.60% | 2,778,598 |
| Feb 4, 2026 | 26.50 | 26.65 | 25.00 | 25.20 | 25.20 | -4.91% | 4,700,216 |
| Feb 3, 2026 | 28.50 | 28.85 | 26.40 | 26.50 | 26.50 | -20.66% | 13,546,950 |
| Feb 2, 2026 | 33.25 | 33.40 | 32.65 | 33.40 | 33.40 | -0.45% | 711,894 |
| Jan 30, 2026 | 33.40 | 33.70 | 33.30 | 33.55 | 33.55 | 0.45% | 709,494 |
| Jan 29, 2026 | 34.60 | 34.60 | 33.40 | 33.40 | 33.40 | -3.33% | 1,183,435 |
| Jan 28, 2026 | 35.10 | 35.25 | 34.50 | 34.55 | 34.55 | -1.29% | 548,750 |
| Jan 27, 2026 | 34.60 | 36.00 | 34.60 | 35.00 | 35.00 | 1.74% | 2,831,394 |
| Jan 26, 2026 | 33.95 | 34.80 | 33.95 | 34.40 | 34.40 | 1.62% | 1,286,680 |
| Jan 23, 2026 | 33.80 | 34.10 | 33.45 | 33.85 | 33.85 | 0.30% | 915,205 |
| Jan 22, 2026 | 33.95 | 34.35 | 33.70 | 33.75 | 33.75 | 0.15% | 800,501 |
| Jan 21, 2026 | 33.80 | 33.90 | 33.20 | 33.70 | 33.70 | -0.59% | 609,758 |
| Jan 20, 2026 | 32.60 | 34.10 | 32.40 | 33.90 | 33.90 | 3.83% | 2,364,823 |
| Jan 19, 2026 | 33.00 | 33.10 | 32.20 | 32.65 | 32.65 | -2.97% | 1,555,010 |
| Jan 16, 2026 | 33.60 | 33.90 | 33.25 | 33.65 | 33.65 | 0.15% | 1,020,858 |
| Jan 15, 2026 | 33.50 | 33.65 | 33.10 | 33.60 | 33.60 | 0.30% | 892,439 |
| Jan 14, 2026 | 33.70 | 33.95 | 33.10 | 33.50 | 33.50 | -0.59% | 802,556 |
| Jan 13, 2026 | 33.75 | 34.10 | 33.00 | 33.70 | 33.70 | -0.88% | 1,618,754 |
| Jan 12, 2026 | 34.50 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | 907,049 |
| Jan 9, 2026 | 34.95 | 35.05 | 34.45 | 34.60 | 34.60 | -0.14% | 880,573 |
| Jan 8, 2026 | 35.20 | 35.20 | 34.60 | 34.65 | 34.65 | -1.70% | 812,275 |
| Jan 7, 2026 | 33.95 | 35.35 | 33.25 | 35.25 | 35.25 | 4.44% | 1,260,962 |
| Jan 6, 2026 | 33.85 | 34.00 | 33.60 | 33.75 | 33.75 | 0.45% | 2,311,592 |
| Jan 5, 2026 | 33.95 | 33.95 | 33.30 | 33.60 | 33.60 | 0.90% | 716,319 |
| Jan 2, 2026 | 34.15 | 34.40 | 33.30 | 33.30 | 33.30 | -1.77% | 923,424 |
| Dec 30, 2025 | 33.50 | 34.05 | 33.40 | 33.90 | 33.90 | 1.19% | 789,622 |
| Dec 29, 2025 | 32.95 | 33.55 | 32.80 | 33.50 | 33.50 | 1.67% | 471,663 |
| Dec 23, 2025 | 33.10 | 33.15 | 32.80 | 32.95 | 32.95 | -0.60% | 253,576 |
| Dec 22, 2025 | 33.00 | 33.15 | 32.50 | 33.15 | 33.15 | 0.91% | 593,108 |
| Dec 19, 2025 | 32.30 | 33.05 | 32.20 | 32.85 | 32.85 | 1.70% | 899,705 |
| Dec 18, 2025 | 32.05 | 32.30 | 31.65 | 32.30 | 32.30 | 0.94% | 664,400 |
| Dec 17, 2025 | 32.65 | 32.65 | 31.95 | 32.00 | 32.00 | -1.08% | 1,018,367 |
| Dec 16, 2025 | 32.75 | 32.75 | 32.10 | 32.35 | 32.35 | -0.92% | 909,286 |
| Dec 15, 2025 | 32.85 | 33.15 | 32.50 | 32.65 | 32.65 | -0.46% | 1,250,940 |
| Dec 12, 2025 | 32.20 | 33.05 | 32.20 | 32.80 | 32.80 | 1.55% | 1,169,026 |
| Dec 11, 2025 | 31.60 | 32.30 | 31.50 | 32.30 | 32.30 | 1.73% | 764,224 |
| Dec 10, 2025 | 31.35 | 31.75 | 31.10 | 31.75 | 31.75 | 0.95% | 985,102 |
| Dec 9, 2025 | 31.75 | 31.85 | 31.30 | 31.45 | 31.45 | -0.94% | 591,581 |
| Dec 8, 2025 | 31.25 | 31.90 | 30.90 | 31.75 | 31.75 | 1.93% | 1,007,385 |
| Dec 5, 2025 | 31.00 | 31.35 | 30.65 | 31.15 | 31.15 | 0.48% | 700,851 |
| Dec 4, 2025 | 30.30 | 31.05 | 30.15 | 31.00 | 31.00 | 2.65% | 598,386 |
| Dec 3, 2025 | 30.50 | 30.85 | 30.20 | 30.20 | 30.20 | -1.31% | 1,133,680 |
| Dec 2, 2025 | 31.05 | 31.30 | 30.25 | 30.60 | 30.60 | -0.81% | 941,830 |
| Dec 1, 2025 | 30.70 | 31.00 | 30.05 | 30.85 | 30.85 | 1.48% | 1,400,734 |
| Nov 28, 2025 | 30.40 | 30.80 | 30.10 | 30.40 | 30.40 | 0.16% | 1,187,113 |
| Nov 27, 2025 | 29.70 | 30.40 | 29.60 | 30.35 | 30.35 | 2.71% | 622,115 |
| Nov 26, 2025 | 28.75 | 29.65 | 28.75 | 29.55 | 29.55 | 2.96% | 773,765 |
| Nov 25, 2025 | 28.70 | 28.90 | 28.45 | 28.70 | 28.70 | -0.35% | 545,545 |
| Nov 24, 2025 | 28.65 | 28.80 | 28.20 | 28.80 | 28.80 | 1.05% | 1,830,055 |
| Nov 21, 2025 | 28.00 | 28.50 | 27.70 | 28.50 | 28.50 | - | 929,871 |
| Nov 20, 2025 | 28.25 | 28.55 | 28.05 | 28.50 | 28.50 | 2.89% | 706,892 |
| Nov 19, 2025 | 28.00 | 28.00 | 27.40 | 27.70 | 27.70 | 0.91% | 464,574 |
| Nov 18, 2025 | 28.10 | 28.20 | 27.30 | 27.45 | 27.45 | -3.00% | 1,102,026 |
| Nov 17, 2025 | 28.95 | 29.05 | 28.15 | 28.30 | 28.30 | -1.91% | 633,910 |
| Nov 14, 2025 | 29.10 | 29.30 | 28.35 | 28.85 | 28.85 | -2.86% | 1,072,296 |
| Nov 13, 2025 | 29.35 | 29.80 | 29.15 | 29.70 | 29.70 | 2.41% | 1,114,694 |
| Nov 12, 2025 | 28.75 | 29.25 | 28.55 | 29.00 | 29.00 | 0.87% | 715,133 |
| Nov 11, 2025 | 28.90 | 28.95 | 28.50 | 28.75 | 28.75 | -0.52% | 807,055 |
| Nov 10, 2025 | 28.85 | 29.45 | 28.70 | 28.90 | 28.90 | 1.05% | 961,385 |
| Nov 7, 2025 | 29.75 | 29.75 | 28.50 | 28.60 | 28.60 | -3.21% | 824,852 |
| Nov 6, 2025 | 30.00 | 30.05 | 29.30 | 29.55 | 29.55 | -1.50% | 616,124 |
| Nov 5, 2025 | 30.60 | 30.60 | 29.25 | 30.00 | 30.00 | 3.45% | 2,871,262 |
| Nov 4, 2025 | 29.90 | 29.90 | 28.65 | 29.00 | 29.00 | -2.36% | 896,096 |
| Nov 3, 2025 | 30.05 | 30.25 | 29.70 | 29.70 | 29.70 | -1.00% | 575,932 |
| Oct 31, 2025 | 29.60 | 30.10 | 29.50 | 30.00 | 30.00 | 2.21% | 614,876 |
| Oct 30, 2025 | 29.70 | 30.00 | 29.25 | 29.35 | 29.35 | -1.84% | 806,253 |
| Oct 29, 2025 | 29.80 | 30.20 | 29.40 | 29.90 | 29.90 | 1.36% | 904,569 |
| Oct 28, 2025 | 29.50 | 29.80 | 29.35 | 29.50 | 29.50 | -0.34% | 629,501 |
| Oct 27, 2025 | 28.90 | 29.80 | 28.85 | 29.60 | 29.60 | 4.41% | 1,362,781 |
| Oct 24, 2025 | 28.55 | 28.70 | 28.25 | 28.35 | 28.35 | -0.53% | 554,731 |
| Oct 23, 2025 | 28.05 | 28.50 | 28.00 | 28.50 | 28.50 | 1.06% | 1,343,624 |
| Oct 22, 2025 | 28.55 | 29.00 | 28.20 | 28.20 | 28.20 | -1.05% | 915,090 |
| Oct 21, 2025 | 28.40 | 28.75 | 28.30 | 28.50 | 28.50 | 0.18% | 843,071 |
| Oct 20, 2025 | 28.50 | 28.90 | 28.25 | 28.45 | 28.45 | 0.18% | 839,798 |
| Oct 17, 2025 | 29.00 | 29.10 | 27.65 | 28.40 | 28.40 | -5.02% | 3,769,474 |
| Oct 16, 2025 | 29.20 | 29.90 | 29.00 | 29.90 | 29.90 | 1.70% | 687,307 |
| Oct 15, 2025 | 29.05 | 29.70 | 29.00 | 29.40 | 29.40 | 1.73% | 605,966 |
| Oct 14, 2025 | 29.00 | 29.15 | 28.70 | 28.90 | 28.90 | -1.03% | 581,845 |