LINK Mobility Group Holding ASA (OSL:LINK)
Norway
· Delayed Price · Currency is NOK 24.90
-0.16 (-0.64%)
Apr 29, 2026, 12:34 PM CET
OSL:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.48 | 25.22 | 24.36 | 25.06 | 25.06 | 3.30% | 1,340,654 |
| Apr 27, 2026 | 24.34 | 24.74 | 24.24 | 24.26 | 24.26 | -0.25% | 1,808,192 |
| Apr 24, 2026 | 24.46 | 24.60 | 24.22 | 24.32 | 24.32 | 0.33% | 1,600,437 |
| Apr 23, 2026 | 24.80 | 24.80 | 24.14 | 24.24 | 24.24 | -2.42% | 2,186,051 |
| Apr 22, 2026 | 24.50 | 25.00 | 24.32 | 24.84 | 24.84 | 0.89% | 1,248,947 |
| Apr 21, 2026 | 24.40 | 24.70 | 24.12 | 24.62 | 24.62 | 1.65% | 836,893 |
| Apr 20, 2026 | 24.00 | 24.42 | 23.82 | 24.22 | 24.22 | -0.66% | 1,057,774 |
| Apr 17, 2026 | 24.12 | 24.70 | 24.12 | 24.38 | 24.38 | 1.25% | 2,206,286 |
| Apr 16, 2026 | 23.80 | 24.38 | 23.20 | 24.08 | 24.08 | 2.64% | 2,034,929 |
| Apr 15, 2026 | 23.40 | 23.60 | 23.20 | 23.46 | 23.46 | - | 903,850 |
| Apr 14, 2026 | 23.20 | 23.68 | 23.12 | 23.46 | 23.46 | 2.53% | 2,484,798 |
| Apr 13, 2026 | 22.72 | 22.92 | 22.50 | 22.88 | 22.88 | - | 1,040,868 |
| Apr 10, 2026 | 22.56 | 23.04 | 22.56 | 22.88 | 22.88 | 1.87% | 1,423,010 |
| Apr 9, 2026 | 23.16 | 23.16 | 22.44 | 22.46 | 22.46 | -3.02% | 1,241,624 |
| Apr 8, 2026 | 23.08 | 23.42 | 22.80 | 23.16 | 23.16 | 3.86% | 2,000,230 |
| Apr 7, 2026 | 22.72 | 23.00 | 22.30 | 22.30 | 22.30 | -0.89% | 2,558,373 |
| Apr 1, 2026 | 22.35 | 22.70 | 21.95 | 22.50 | 22.50 | 1.58% | 1,316,081 |
| Mar 31, 2026 | 20.65 | 22.25 | 20.65 | 22.15 | 22.15 | 7.26% | 2,581,689 |
| Mar 30, 2026 | 20.70 | 20.70 | 20.30 | 20.65 | 20.65 | -0.24% | 1,140,020 |
| Mar 27, 2026 | 21.50 | 21.60 | 20.65 | 20.70 | 20.70 | -3.94% | 2,089,755 |
| Mar 26, 2026 | 21.35 | 21.90 | 21.20 | 21.55 | 21.55 | 0.23% | 1,955,492 |
| Mar 25, 2026 | 21.15 | 21.65 | 21.05 | 21.50 | 21.50 | 1.90% | 1,656,636 |
| Mar 24, 2026 | 21.05 | 21.20 | 20.75 | 21.10 | 21.10 | -0.47% | 1,332,244 |
| Mar 23, 2026 | 20.45 | 21.50 | 20.10 | 21.20 | 21.20 | 0.47% | 3,106,945 |
| Mar 20, 2026 | 21.55 | 21.55 | 21.10 | 21.10 | 21.10 | -1.40% | 4,112,914 |
| Mar 19, 2026 | 21.50 | 21.95 | 21.40 | 21.40 | 21.40 | -1.38% | 2,102,632 |
| Mar 18, 2026 | 21.85 | 22.30 | 21.60 | 21.70 | 21.70 | -0.23% | 1,356,905 |
| Mar 17, 2026 | 21.60 | 21.90 | 21.40 | 21.75 | 21.75 | 0.46% | 1,793,967 |
| Mar 16, 2026 | 22.15 | 22.15 | 21.55 | 21.65 | 21.65 | -2.26% | 1,733,209 |
| Mar 13, 2026 | 22.45 | 22.50 | 22.00 | 22.15 | 22.15 | -1.34% | 1,336,267 |
| Mar 12, 2026 | 22.15 | 22.60 | 21.85 | 22.45 | 22.45 | 0.45% | 1,916,865 |
| Mar 11, 2026 | 21.60 | 22.70 | 21.40 | 22.35 | 22.35 | 3.23% | 2,433,396 |
| Mar 10, 2026 | 21.90 | 22.10 | 21.65 | 21.65 | 21.65 | - | 1,456,055 |
| 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 |