Oslo - Delayed Quote NOK

LINK Mobility Group Holding ASA (LINK.OL)

Compare
22.20
-0.20
(-0.89%)
At close: January 10 at 4:25:21 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.20 22.45 21.90 22.20 22.20 557,843
Jan 9, 2025 22.20 22.65 22.10 22.40 22.40 194,179
Jan 8, 2025 22.60 22.90 22.10 22.10 22.10 357,215
Jan 7, 2025 23.45 23.45 22.80 22.85 22.85 188,943
Jan 6, 2025 23.10 23.60 23.10 23.35 23.35 347,276
Jan 3, 2025 23.60 23.70 23.25 23.35 23.35 250,638
Jan 2, 2025 23.00 23.90 23.00 23.85 23.85 179,243
Dec 30, 2024 23.40 23.40 23.00 23.00 23.00 308,602
Dec 27, 2024 22.90 23.80 22.90 23.40 23.40 268,501
Dec 23, 2024 23.10 23.45 23.00 23.20 23.20 289,659
Dec 20, 2024 23.05 23.15 22.70 23.10 23.10 199,647
Dec 19, 2024 23.50 23.50 22.90 23.25 23.25 259,647
Dec 18, 2024 23.55 23.70 23.40 23.50 23.50 164,832
Dec 17, 2024 23.95 23.95 23.50 23.55 23.55 255,899
Dec 16, 2024 24.30 24.45 23.85 23.95 23.95 190,150
Dec 13, 2024 24.80 25.40 24.05 24.40 24.40 668,578
Dec 12, 2024 23.85 24.50 23.40 24.50 24.50 1,019,930
Dec 11, 2024 24.00 24.25 23.80 23.85 23.85 174,767
Dec 10, 2024 24.30 24.45 24.05 24.15 24.15 184,568
Dec 9, 2024 24.45 24.60 24.30 24.45 24.45 156,179
Dec 6, 2024 24.40 24.75 24.40 24.45 24.45 278,542
Dec 5, 2024 24.95 25.10 24.50 24.60 24.60 350,263
Dec 4, 2024 24.50 24.95 24.30 24.95 24.95 624,529
Dec 3, 2024 24.10 24.55 24.10 24.40 24.40 333,085
Dec 2, 2024 24.00 24.35 23.85 24.10 24.10 243,126
Nov 29, 2024 24.15 24.45 23.95 24.15 24.15 314,161
Nov 28, 2024 23.40 24.35 23.40 24.20 24.20 432,474
Nov 27, 2024 23.30 23.70 23.30 23.40 23.40 357,976
Nov 26, 2024 23.50 23.70 23.25 23.35 23.35 461,064
Nov 25, 2024 23.90 24.05 23.20 23.40 23.40 735,384
Nov 22, 2024 23.00 23.80 23.00 23.70 23.70 396,518
Nov 21, 2024 23.75 23.75 22.70 23.10 23.10 558,850
Nov 20, 2024 22.60 23.35 22.60 23.00 23.00 869,707
Nov 19, 2024 23.10 23.35 22.40 22.55 22.55 716,530
Nov 18, 2024 23.10 23.35 22.85 22.90 22.90 550,315
Nov 15, 2024 23.00 23.60 22.80 23.05 23.05 471,532
Nov 14, 2024 22.55 23.20 22.55 22.95 22.95 317,573
Nov 13, 2024 22.80 23.05 22.50 22.90 22.90 636,984
Nov 12, 2024 23.40 23.40 22.90 22.90 22.90 703,297
Nov 11, 2024 23.70 23.90 23.50 23.55 23.55 374,430
Nov 8, 2024 23.75 24.15 23.55 23.60 23.60 613,025
Nov 7, 2024 24.20 24.25 23.50 23.60 23.60 1,187,451
Nov 6, 2024 24.00 24.85 23.65 24.30 24.30 1,388,005
Nov 5, 2024 25.60 25.60 23.75 23.95 23.95 3,506,034
Nov 4, 2024 27.35 27.85 27.00 27.00 27.00 744,796
Nov 1, 2024 26.90 27.45 26.80 27.20 27.20 2,784,888
Oct 31, 2024 26.35 26.50 25.65 26.45 26.45 1,057,654
Oct 30, 2024 26.00 26.15 25.85 26.05 26.05 492,500
Oct 29, 2024 26.75 26.95 25.85 26.00 26.00 519,882
Oct 28, 2024 26.25 26.55 25.80 26.55 26.55 400,210
Oct 25, 2024 26.40 26.75 26.00 26.20 26.20 1,712,254
Oct 24, 2024 25.45 26.35 25.30 26.35 26.35 692,454
Oct 23, 2024 25.80 25.80 25.40 25.40 25.40 356,627
Oct 22, 2024 26.00 26.40 25.40 25.65 25.65 530,736
Oct 21, 2024 25.40 26.05 25.40 25.80 25.80 632,891
Oct 18, 2024 25.50 25.60 25.20 25.60 25.60 642,171
Oct 17, 2024 25.25 25.25 24.80 25.10 25.10 467,761
Oct 16, 2024 25.20 25.40 24.75 25.40 25.40 229,050
Oct 15, 2024 25.70 25.70 24.80 25.25 25.25 958,903
Oct 14, 2024 25.40 25.75 25.00 25.55 25.55 1,212,664
Oct 11, 2024 24.20 25.00 24.10 24.70 24.70 487,021
Oct 10, 2024 24.60 24.70 24.25 24.25 24.25 330,866
Oct 9, 2024 23.60 24.70 23.60 24.70 24.70 752,771
Oct 8, 2024 23.75 24.15 23.55 23.90 23.90 122,756
Oct 7, 2024 24.25 24.25 23.80 24.05 24.05 225,386
Oct 4, 2024 22.95 24.45 22.70 24.35 24.35 874,157
Oct 3, 2024 22.80 23.10 22.70 22.95 22.95 610,716
Oct 2, 2024 23.50 23.50 22.80 22.85 22.85 256,626
Oct 1, 2024 24.30 24.30 22.90 23.40 23.40 14,236,664
Sep 30, 2024 23.85 24.15 23.60 24.05 24.05 172,877
Sep 27, 2024 23.80 24.00 23.55 23.75 23.75 388,598
Sep 26, 2024 24.60 24.60 23.45 23.75 23.75 830,402
Sep 25, 2024 23.80 24.60 23.80 24.35 24.35 850,399
Sep 24, 2024 23.30 24.45 23.30 23.80 23.80 1,174,329
Sep 23, 2024 23.50 23.50 23.10 23.25 23.25 125,714
Sep 20, 2024 23.80 23.80 23.15 23.50 23.50 245,351
Sep 19, 2024 23.20 23.60 23.20 23.45 23.45 258,805
Sep 18, 2024 23.60 23.60 23.00 23.15 23.15 239,137
Sep 17, 2024 23.10 23.60 23.00 23.45 23.45 403,026
Sep 16, 2024 22.50 23.15 22.40 22.90 22.90 292,554
Sep 13, 2024 22.90 23.20 22.60 22.60 22.60 311,909
Sep 12, 2024 23.00 23.20 22.70 22.85 22.85 481,291
Sep 11, 2024 22.95 23.00 22.45 22.55 22.55 437,922
Sep 10, 2024 21.95 23.00 21.95 22.15 22.15 420,523
Sep 9, 2024 21.55 22.15 21.45 22.10 22.10 286,737
Sep 6, 2024 22.00 22.00 21.35 21.55 21.55 226,740
Sep 5, 2024 21.80 22.15 21.70 21.85 21.85 274,917
Sep 4, 2024 21.35 22.30 21.30 21.80 21.80 437,056
Sep 3, 2024 22.70 23.10 21.70 21.70 21.70 608,435
Sep 2, 2024 22.80 23.00 22.50 22.65 22.65 142,860
Aug 30, 2024 21.85 23.20 21.75 22.75 22.75 1,662,588
Aug 29, 2024 21.50 22.05 21.15 21.80 21.80 893,115
Aug 28, 2024 20.60 21.20 20.60 20.90 20.90 150,914
Aug 27, 2024 21.10 21.30 20.80 20.80 20.80 223,184
Aug 26, 2024 21.25 21.50 21.10 21.15 21.15 211,409
Aug 23, 2024 21.20 21.70 21.20 21.45 21.45 222,680
Aug 22, 2024 21.70 21.70 21.20 21.50 21.50 145,059
Aug 21, 2024 20.20 21.55 20.20 21.30 21.30 340,818
Aug 20, 2024 21.35 21.40 20.65 20.75 20.75 470,049
Aug 19, 2024 22.00 22.00 21.15 21.15 21.15 1,197,874
Aug 16, 2024 22.25 22.40 21.60 22.00 22.00 838,347
Aug 15, 2024 21.40 22.20 21.25 22.00 22.00 2,278,049
Aug 14, 2024 21.50 21.60 21.00 21.40 21.40 1,903,521
Aug 13, 2024 20.00 20.95 20.00 20.75 20.75 885,458
Aug 12, 2024 19.72 20.10 18.98 20.00 20.00 242,793
Aug 9, 2024 19.82 20.20 19.66 19.76 19.76 161,839
Aug 8, 2024 19.40 20.10 19.36 19.80 19.80 464,045
Aug 7, 2024 19.10 20.00 19.10 19.90 19.90 202,749
Aug 6, 2024 19.50 19.84 18.96 19.06 19.06 558,497
Aug 5, 2024 19.00 19.00 17.80 18.72 18.72 822,744
Aug 2, 2024 19.90 20.30 19.52 19.52 19.52 681,087
Aug 1, 2024 20.80 21.00 20.60 20.65 20.65 175,050
Jul 31, 2024 21.00 21.20 20.75 20.85 20.85 221,200
Jul 30, 2024 20.90 21.15 20.55 20.65 20.65 220,732
Jul 29, 2024 20.90 21.15 20.80 20.85 20.85 221,276
Jul 26, 2024 20.35 20.80 20.25 20.65 20.65 224,995
Jul 25, 2024 20.55 20.60 20.30 20.40 20.40 175,965
Jul 24, 2024 20.30 21.15 20.30 20.70 20.70 356,602
Jul 23, 2024 20.00 21.00 20.00 20.85 20.85 632,558
Jul 22, 2024 20.00 20.20 20.00 20.00 20.00 286,232
Jul 19, 2024 19.80 20.20 19.74 20.15 20.15 544,795
Jul 18, 2024 19.78 20.20 19.78 19.90 19.90 236,438
Jul 17, 2024 20.10 20.15 19.96 19.96 19.96 201,309
Jul 16, 2024 19.80 20.25 19.80 20.10 20.10 203,027
Jul 15, 2024 19.94 20.30 19.94 20.10 20.10 217,088
Jul 12, 2024 19.80 20.10 19.80 20.00 20.00 307,012
Jul 11, 2024 20.00 20.30 19.78 20.00 20.00 178,393
Jul 10, 2024 19.86 20.25 19.82 19.90 19.90 221,255
Jul 9, 2024 20.00 20.25 19.78 19.94 19.94 321,476
Jul 8, 2024 20.35 20.40 19.98 19.98 19.98 265,445
Jul 5, 2024 20.50 20.50 20.05 20.15 20.15 231,026
Jul 4, 2024 20.60 20.70 20.05 20.15 20.15 382,533
Jul 3, 2024 21.15 21.15 20.60 20.60 20.60 271,098
Jul 2, 2024 20.70 21.05 20.50 21.00 21.00 445,511
Jul 1, 2024 20.55 20.60 20.15 20.50 20.50 268,832
Jun 28, 2024 20.40 20.75 20.35 20.55 20.55 234,853
Jun 27, 2024 20.70 20.75 20.45 20.55 20.55 194,091
Jun 26, 2024 20.55 20.80 20.50 20.60 20.60 215,971
Jun 25, 2024 20.80 20.80 20.50 20.50 20.50 163,457
Jun 24, 2024 21.00 21.15 20.70 20.85 20.85 256,984
Jun 21, 2024 20.20 21.50 20.20 20.85 20.85 460,569
Jun 20, 2024 20.05 21.10 20.05 20.90 20.90 558,411
Jun 19, 2024 20.00 20.40 20.00 20.30 20.30 196,402
Jun 18, 2024 20.00 20.40 19.98 20.20 20.20 711,981
Jun 17, 2024 21.20 21.20 19.94 19.96 19.96 471,165
Jun 14, 2024 20.60 20.95 19.98 20.15 20.15 623,533
Jun 13, 2024 20.75 21.00 20.70 20.75 20.75 253,749
Jun 12, 2024 20.30 21.05 20.20 20.95 20.95 617,399
Jun 11, 2024 21.00 21.00 19.90 19.90 19.90 337,696
Jun 10, 2024 20.90 20.90 20.05 20.30 20.30 173,198
Jun 7, 2024 20.40 20.60 20.20 20.30 20.30 314,670
Jun 6, 2024 20.40 20.90 20.40 20.60 20.60 244,583
Jun 5, 2024 20.35 20.85 20.15 20.60 20.60 485,715
Jun 4, 2024 20.50 20.85 20.30 20.35 20.35 367,630
Jun 3, 2024 21.00 21.35 20.60 20.85 20.85 762,292
May 31, 2024 21.00 21.15 20.60 20.95 20.95 496,272
May 30, 2024 21.25 21.40 20.50 21.05 21.05 879,840
May 29, 2024 21.10 21.40 21.00 21.15 21.15 532,062
May 28, 2024 21.25 21.40 20.90 21.10 21.10 511,281
May 27, 2024 20.90 21.30 20.75 21.25 21.25 443,597
May 24, 2024 21.55 21.55 20.90 21.00 21.00 540,360
May 23, 2024 20.85 21.70 20.65 21.50 21.50 996,599
May 22, 2024 20.95 21.15 20.60 20.75 20.75 805,160
May 21, 2024 21.30 21.30 20.60 20.80 20.80 519,026
May 16, 2024 20.80 21.25 20.10 20.95 20.95 1,112,037
May 15, 2024 20.85 21.15 20.50 20.60 20.60 774,531
May 14, 2024 20.55 21.30 20.55 20.85 20.85 819,381
May 13, 2024 21.35 22.05 20.10 20.60 20.60 3,009,234
May 10, 2024 20.80 20.95 20.40 20.85 20.85 917,279
May 8, 2024 20.25 20.70 19.90 20.55 20.55 636,842
May 7, 2024 20.40 20.70 20.20 20.25 20.25 908,308
May 6, 2024 20.00 20.60 20.00 20.35 20.35 555,464
May 3, 2024 19.92 20.35 19.76 20.10 20.10 897,796
May 2, 2024 19.80 20.25 19.50 19.92 19.92 1,728,917
Apr 30, 2024 18.40 19.74 18.40 19.60 19.60 1,103,799
Apr 29, 2024 18.20 19.06 18.20 18.86 18.86 411,600
Apr 26, 2024 18.32 18.84 18.18 18.72 18.72 635,108
Apr 25, 2024 18.00 18.88 18.00 18.42 18.42 441,424
Apr 24, 2024 18.50 18.80 18.50 18.62 18.62 226,287
Apr 23, 2024 18.00 18.58 17.94 18.48 18.48 330,046
Apr 22, 2024 18.00 18.44 18.00 18.00 18.00 391,579
Apr 19, 2024 18.10 18.38 17.84 18.22 18.22 1,112,432
Apr 18, 2024 18.80 18.80 18.20 18.26 18.26 570,596
Apr 17, 2024 18.90 19.04 18.32 18.60 18.60 430,936
Apr 16, 2024 18.38 18.58 18.20 18.32 18.32 562,166
Apr 15, 2024 19.20 19.20 18.54 18.70 18.70 528,587
Apr 12, 2024 19.80 19.80 19.36 19.36 19.36 713,046
Apr 11, 2024 19.50 19.90 19.50 19.54 19.54 516,593
Apr 10, 2024 19.80 20.40 19.50 19.60 19.60 1,254,684
Apr 9, 2024 19.50 19.96 19.04 19.84 19.84 2,067,239
Apr 8, 2024 19.00 19.28 18.76 19.20 19.20 398,147
Apr 5, 2024 18.86 19.36 18.36 19.08 19.08 715,589
Apr 4, 2024 19.30 19.52 19.10 19.10 19.10 279,758
Apr 3, 2024 19.26 19.60 19.26 19.34 19.34 389,603
Apr 2, 2024 19.90 20.00 19.26 19.38 19.38 1,029,211
Mar 27, 2024 19.62 19.80 19.58 19.78 19.78 259,899
Mar 26, 2024 19.20 19.68 19.14 19.66 19.66 1,089,951
Mar 25, 2024 18.84 19.28 18.68 19.18 19.18 792,284
Mar 22, 2024 18.20 18.86 18.16 18.86 18.86 626,195
Mar 21, 2024 18.00 18.78 17.78 18.22 18.22 1,287,798
Mar 20, 2024 17.84 18.24 17.68 18.08 18.08 1,794,375
Mar 19, 2024 17.70 17.70 17.30 17.44 17.44 239,549
Mar 18, 2024 17.42 17.64 17.38 17.50 17.50 446,323
Mar 15, 2024 17.62 17.70 17.32 17.42 17.42 315,268
Mar 14, 2024 17.42 18.00 17.42 17.62 17.62 853,183
Mar 13, 2024 18.00 18.08 17.38 17.50 17.50 1,026,829
Mar 12, 2024 17.38 18.30 17.26 18.14 18.14 1,397,496
Mar 11, 2024 17.00 18.10 16.90 17.20 17.20 1,209,147
Mar 8, 2024 17.24 17.38 17.00 17.04 17.04 647,896
Mar 7, 2024 16.50 17.38 16.50 17.20 17.20 812,803
Mar 6, 2024 16.32 17.10 16.32 16.94 16.94 432,615
Mar 5, 2024 16.30 16.84 16.26 16.62 16.62 1,027,369
Mar 4, 2024 17.10 17.30 16.46 16.62 16.62 926,269
Mar 1, 2024 17.00 17.30 16.62 17.16 17.16 536,259
Feb 29, 2024 16.66 17.30 16.22 17.12 17.12 3,667,964
Feb 28, 2024 17.02 17.02 16.54 16.66 16.66 288,941
Feb 27, 2024 16.66 16.98 16.64 16.82 16.82 297,431
Feb 26, 2024 17.00 17.00 16.66 16.78 16.78 345,321
Feb 23, 2024 17.32 17.48 16.92 17.04 17.04 386,032
Feb 22, 2024 17.22 17.30 16.82 17.10 17.10 739,537
Feb 21, 2024 17.14 17.14 16.74 16.80 16.80 722,727
Feb 20, 2024 17.70 17.78 17.00 17.14 17.14 875,046
Feb 19, 2024 18.80 18.80 17.50 17.90 17.90 1,060,068
Feb 16, 2024 18.50 19.22 18.34 18.68 18.68 1,283,573
Feb 15, 2024 19.10 19.32 18.24 18.72 18.72 2,341,974
Feb 14, 2024 18.20 18.72 17.80 18.46 18.46 1,133,546
Feb 13, 2024 17.80 18.22 17.54 17.96 17.96 1,054,706
Feb 12, 2024 17.38 17.78 17.20 17.78 17.78 625,185
Feb 9, 2024 16.84 17.30 16.40 17.26 17.26 1,034,459
Feb 8, 2024 16.50 17.16 16.50 17.00 17.00 399,806
Feb 7, 2024 16.92 17.00 16.26 16.52 16.52 1,073,142
Feb 6, 2024 17.30 17.54 16.10 16.80 16.80 3,138,768
Feb 5, 2024 18.30 18.30 17.30 17.40 17.40 887,198
Feb 2, 2024 17.80 18.44 17.70 18.44 18.44 3,823,976
Feb 1, 2024 19.00 19.48 16.04 17.00 17.00 4,428,975
Jan 31, 2024 19.10 19.16 18.60 18.72 18.72 414,653
Jan 30, 2024 18.90 19.12 18.76 19.06 19.06 780,633
Jan 29, 2024 19.20 19.24 18.78 18.96 18.96 387,789
Jan 26, 2024 19.00 19.20 18.48 19.20 19.20 713,046
Jan 25, 2024 18.78 18.98 18.42 18.96 18.96 889,808
Jan 24, 2024 18.90 19.02 18.64 18.66 18.66 873,438
Jan 23, 2024 18.66 18.88 18.42 18.76 18.76 814,797
Jan 22, 2024 18.26 18.58 18.00 18.52 18.52 1,749,678
Jan 19, 2024 18.00 18.34 17.62 17.70 17.70 900,139
Jan 18, 2024 17.50 18.02 17.50 17.80 17.80 766,134
Jan 17, 2024 17.74 17.74 17.40 17.56 17.56 330,560
Jan 16, 2024 17.18 18.04 17.12 17.82 17.82 766,323
Jan 15, 2024 17.50 17.58 17.22 17.24 17.24 310,766
Jan 12, 2024 17.00 17.98 17.00 17.76 17.76 578,026
Jan 11, 2024 17.18 17.68 17.02 17.02 17.02 245,416
Jan 10, 2024 17.66 17.66 17.30 17.42 17.42 381,736

Related Tickers

ROUTE.NS Route Mobile Limited
1,324.00
-2.50%
 
VODI.DE Vodafone Group Public Limited Company
0.7902
-2.18%
 
SINCH.ST Sinch AB (publ)
18.92
-6.80%
 
LILAK Liberty Latin America Ltd.
6.48
-2.26%
 
PROX.BR Proximus PLC
5.03
-2.14%
 
CMCSA Comcast Corporation
36.36
-2.18%
 
TMUS T-Mobile US, Inc.
211.30
-1.96%