LINK Mobility Group Holding ASA (OSL:LINK)
Norway
· Delayed Price · Currency is NOK 31.15
+0.15 (0.48%)
Dec 5, 2025, 4:26 PM CET
OSL:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.35 | 30.65 | 31.20 | - | 0.65% | 475,379 |
| 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 |
| Oct 13, 2025 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | -1.52% | 795,526 |
| Oct 10, 2025 | 29.35 | 30.10 | 29.25 | 29.65 | 29.65 | 0.34% | 939,435 |
| Oct 9, 2025 | 29.70 | 30.25 | 29.40 | 29.55 | 29.55 | - | 1,003,628 |
| Oct 8, 2025 | 29.50 | 29.85 | 29.40 | 29.55 | 29.55 | - | 586,962 |
| Oct 7, 2025 | 29.50 | 29.95 | 29.45 | 29.55 | 29.55 | -0.17% | 975,446 |
| Oct 6, 2025 | 29.95 | 30.20 | 29.60 | 29.60 | 29.60 | -1.00% | 665,368 |
| Oct 3, 2025 | 30.00 | 30.15 | 29.55 | 29.90 | 29.90 | 1.18% | 916,525 |
| Oct 2, 2025 | 30.35 | 30.35 | 29.50 | 29.55 | 29.55 | -1.99% | 1,038,375 |
| Oct 1, 2025 | 29.55 | 30.55 | 29.55 | 30.15 | 30.15 | 1.69% | 771,888 |
| Sep 30, 2025 | 29.15 | 30.10 | 29.15 | 29.65 | 29.65 | 0.85% | 1,925,671 |
| Sep 29, 2025 | 30.50 | 30.50 | 29.35 | 29.40 | 29.40 | -3.29% | 1,683,555 |
| Sep 26, 2025 | 30.30 | 30.65 | 29.75 | 30.40 | 30.40 | 0.33% | 1,046,212 |
| Sep 25, 2025 | 30.90 | 31.00 | 30.30 | 30.30 | 30.30 | -2.26% | 1,261,381 |
| Sep 24, 2025 | 31.00 | 31.30 | 30.50 | 31.00 | 31.00 | - | 1,438,293 |
| Sep 23, 2025 | 30.75 | 31.30 | 30.75 | 31.00 | 31.00 | 0.65% | 960,662 |
| Sep 22, 2025 | 32.20 | 32.30 | 30.70 | 30.80 | 30.80 | -4.79% | 2,591,017 |
| Sep 19, 2025 | 32.40 | 32.75 | 32.10 | 32.35 | 32.35 | 0.15% | 6,560,606 |
| Sep 18, 2025 | 32.80 | 32.80 | 32.10 | 32.30 | 32.30 | -0.46% | 870,690 |
| Sep 17, 2025 | 32.70 | 32.75 | 32.35 | 32.45 | 32.45 | -0.76% | 1,006,117 |
| Sep 16, 2025 | 32.40 | 32.85 | 32.05 | 32.70 | 32.70 | 1.08% | 1,538,318 |
| Sep 15, 2025 | 32.90 | 32.95 | 31.90 | 32.35 | 32.35 | -1.37% | 1,957,588 |
| Sep 12, 2025 | 34.50 | 34.50 | 32.65 | 32.80 | 32.80 | -6.55% | 25,133,440 |
| Sep 11, 2025 | 34.90 | 35.50 | 34.55 | 35.10 | 35.10 | 1.45% | 920,080 |
| Sep 10, 2025 | 34.80 | 34.95 | 34.25 | 34.60 | 34.60 | -0.29% | 1,394,265 |
| Sep 9, 2025 | 34.70 | 34.85 | 34.30 | 34.70 | 34.70 | 1.17% | 678,648 |
| Sep 8, 2025 | 34.75 | 34.90 | 34.20 | 34.30 | 34.30 | 1.18% | 857,478 |
| Sep 5, 2025 | 33.85 | 34.30 | 33.45 | 33.90 | 33.90 | 0.44% | 803,425 |
| Sep 4, 2025 | 34.10 | 34.15 | 33.30 | 33.75 | 33.75 | -0.74% | 1,276,627 |
| Sep 3, 2025 | 33.30 | 34.40 | 33.10 | 34.00 | 34.00 | 3.66% | 2,018,851 |
| Sep 2, 2025 | 32.40 | 33.00 | 32.00 | 32.80 | 32.80 | 2.34% | 2,432,223 |
| Sep 1, 2025 | 32.45 | 32.50 | 31.45 | 32.05 | 32.05 | -1.38% | 2,930,152 |
| Aug 29, 2025 | 32.50 | 32.60 | 31.90 | 32.50 | 32.50 | -0.31% | 1,726,521 |
| Aug 28, 2025 | 31.30 | 33.25 | 31.20 | 32.60 | 32.60 | 2.19% | 51,327,490 |
| Aug 27, 2025 | 32.40 | 32.45 | 31.75 | 31.90 | 31.90 | -1.54% | 750,951 |
| 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 |