Lokotech Group AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.369	0.425	0.368	0.389	0.389	532,377
2024-08-21	0.370	0.397	0.360	0.365	0.365	1,338,408
2024-08-20	0.397	0.397	0.370	0.392	0.392	179,507
2024-08-19	0.390	0.400	0.386	0.386	0.386	183,249
2024-08-16	0.396	0.429	0.382	0.401	0.401	1,130,331
2024-08-15	0.412	0.412	0.381	0.389	0.389	457,248
2024-08-14	0.374	0.422	0.368	0.422	0.422	313,669
2024-08-13	0.427	0.427	0.355	0.365	0.365	1,869,249
2024-08-12	0.412	0.412	0.373	0.386	0.386	870,327
2024-08-09	0.383	0.386	0.381	0.385	0.385	64,158
2024-08-08	0.374	0.420	0.374	0.386	0.386	304,224
2024-08-07	0.381	0.386	0.368	0.386	0.386	700,928
2024-08-06	0.382	0.383	0.366	0.376	0.376	381,739
2024-08-05	0.360	0.391	0.360	0.375	0.375	1,601,211
2024-08-02	0.396	0.417	0.383	0.386	0.386	1,048,011
2024-08-01	0.396	0.429	0.396	0.415	0.415	706,657
2024-07-31	0.426	0.426	0.407	0.413	0.413	449,469
2024-07-30	0.437	0.437	0.378	0.415	0.415	607,361
2024-07-29	0.438	0.438	0.407	0.412	0.412	160,200
2024-07-26	0.415	0.415	0.383	0.396	0.396	1,033,543
2024-07-25	0.383	0.410	0.377	0.386	0.386	1,377,877
2024-07-24	0.392	0.392	0.382	0.391	0.391	1,336,304
2024-07-23	0.412	0.412	0.372	0.400	0.400	835,420
2024-07-22	0.407	0.407	0.380	0.395	0.395	172,077
2024-07-19	0.396	0.396	0.374	0.385	0.385	1,930,271
2024-07-18	0.392	0.393	0.376	0.384	0.384	891,070
2024-07-17	0.370	0.386	0.368	0.386	0.386	589,660
2024-07-16	0.384	0.384	0.359	0.377	0.377	2,270,990
2024-07-15	0.412	0.412	0.370	0.388	0.388	2,034,627
2024-07-12	0.381	0.417	0.381	0.417	0.417	2,784,618
2024-07-11	0.437	0.437	0.371	0.391	0.391	2,660,884
2024-07-10	0.386	0.447	0.344	0.405	0.405	2,929,806
2024-07-09	0.368	0.388	0.368	0.385	0.385	1,473,251
2024-07-08	0.394	0.394	0.371	0.376	0.376	1,240,786
2024-07-05	0.375	0.396	0.368	0.394	0.394	4,337,088
2024-07-04	0.386	0.397	0.376	0.395	0.395	1,817,781
2024-07-03	0.394	0.401	0.375	0.401	0.401	1,937,773
2024-07-02	0.396	0.416	0.380	0.391	0.391	1,402,482
2024-07-01	0.386	0.394	0.376	0.394	0.394	901,278
2024-06-28	0.370	0.393	0.370	0.390	0.390	1,246,850
2024-06-27	0.416	0.416	0.370	0.393	0.393	948,336
2024-06-26	0.386	0.391	0.339	0.391	0.391	7,548,375
2024-06-25	0.495	0.495	0.443	0.443	0.443	1,683,235
2024-06-24	0.571	0.571	0.464	0.494	0.494	1,918,001
2024-06-21	0.573	0.573	0.517	0.537	0.537	979,113
2024-06-20	0.495	0.566	0.465	0.509	0.509	2,403,270
2024-06-19	0.495	0.495	0.472	0.486	0.486	2,135,213
2024-06-18	0.486	0.488	0.459	0.488	0.488	833,337
2024-06-17	0.500	0.500	0.469	0.484	0.484	1,015,288
2024-06-14	0.553	0.553	0.487	0.503	0.503	1,456,567
2024-06-13	0.486	0.547	0.485	0.506	0.506	1,343,156
2024-06-12	0.474	0.492	0.458	0.479	0.479	2,453,137
2024-06-11	0.485	0.485	0.453	0.469	0.469	1,583,376
2024-06-10	0.445	0.494	0.438	0.467	0.467	974,917
2024-06-07	0.435	0.436	0.397	0.436	0.436	3,218,785
2024-06-06	0.447	0.447	0.417	0.436	0.436	1,046,872
2024-06-05	0.434	0.445	0.419	0.443	0.443	1,753,008
2024-06-04	0.443	0.448	0.433	0.438	0.438	766,038
2024-06-03	0.435	0.443	0.425	0.442	0.442	1,122,776
2024-05-31	0.421	0.439	0.413	0.439	0.439	1,545,927

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.