Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.443	0.443	0.407	0.440	0.440	2,774,513
2024-05-29	0.444	0.468	0.427	0.442	0.442	1,141,218
2024-05-28	0.464	0.464	0.438	0.445	0.445	1,741,216
2024-05-27	0.456	0.468	0.423	0.448	0.448	2,714,010
2024-05-24	0.459	0.466	0.407	0.454	0.454	2,279,650
2024-05-23	0.438	0.469	0.417	0.457	0.457	2,150,955
2024-05-22	0.422	0.439	0.396	0.426	0.426	1,640,010
2024-05-21	0.375	0.425	0.375	0.425	0.425	2,673,979
2024-05-16	0.370	0.443	0.365	0.411	0.411	7,104,834
2024-05-15	0.344	0.353	0.335	0.347	0.347	153,624
2024-05-14	0.349	0.352	0.335	0.339	0.339	909,190
2024-05-13	0.339	0.384	0.334	0.344	0.344	469,297
2024-05-10	0.365	0.365	0.324	0.347	0.347	1,095,046
2024-05-08	0.363	0.377	0.359	0.374	0.374	1,221,005
2024-05-07	0.364	0.378	0.353	0.360	0.360	1,634,291
2024-05-06	0.360	0.385	0.341	0.357	0.357	1,129,051
2024-05-03	0.345	0.363	0.342	0.359	0.359	745,617
2024-05-02	0.339	0.362	0.334	0.362	0.362	1,490,904
2024-04-30	0.395	0.395	0.355	0.363	0.363	1,453,898
2024-04-29	0.365	0.383	0.351	0.369	0.369	1,611,996
2024-04-26	0.340	0.365	0.331	0.364	0.364	1,460,285
2024-04-25	0.342	0.355	0.335	0.355	0.355	1,108,575
2024-04-24	0.370	0.370	0.344	0.357	0.357	184,209
2024-04-23	0.341	0.382	0.341	0.370	0.370	311,161
2024-04-22	0.375	0.375	0.349	0.349	0.349	250,199
2024-04-19	0.375	0.375	0.344	0.373	0.373	179,535
2024-04-18	0.340	0.373	0.340	0.366	0.366	557,767
2024-04-17	0.352	0.360	0.340	0.360	0.360	580,335
2024-04-16	0.349	0.360	0.345	0.355	0.355	435,541
2024-04-15	0.369	0.411	0.349	0.361	0.361	1,216,422
2024-04-12	0.356	0.381	0.356	0.368	0.368	356,558
2024-04-11	0.365	0.365	0.356	0.365	0.365	485,815
2024-04-10	0.380	0.385	0.356	0.366	0.366	1,119,193
2024-04-09	0.360	0.364	0.360	0.364	0.364	188,272
2024-04-08	0.380	0.390	0.355	0.368	0.368	887,366
2024-04-05	0.364	0.389	0.344	0.389	0.389	844,277
2024-04-04	0.344	0.365	0.344	0.350	0.350	1,303,400
2024-04-03	0.360	0.363	0.344	0.349	0.349	2,159,252
2024-04-02	0.365	0.391	0.319	0.364	0.364	5,985,808
2024-03-27	0.427	0.433	0.398	0.422	0.422	373,831
2024-03-26	0.410	0.436	0.397	0.417	0.417	3,005,870
2024-03-25	0.406	0.411	0.396	0.411	0.411	1,151,393
2024-03-22	0.395	0.395	0.391	0.395	0.395	405,674
2024-03-21	0.396	0.396	0.374	0.390	0.390	592,313
2024-03-20	0.397	0.397	0.386	0.391	0.391	616,316
2024-03-19	0.407	0.407	0.387	0.392	0.392	336,259
2024-03-18	0.396	0.404	0.381	0.404	0.404	1,379,814
2024-03-15	0.393	0.408	0.377	0.400	0.400	1,677,478
2024-03-14	0.401	0.401	0.382	0.398	0.398	1,543,095
2024-03-13	0.373	0.398	0.373	0.391	0.391	1,967,002
2024-03-12	0.371	0.392	0.368	0.388	0.388	998,634
2024-03-11	0.407	0.407	0.361	0.366	0.366	1,048,146
2024-03-08	0.376	0.385	0.367	0.378	0.378	249,848
2024-03-07	0.391	0.391	0.355	0.376	0.376	3,472,971
2024-03-06	0.355	0.381	0.355	0.365	0.365	406,873
2024-03-05	0.396	0.410	0.365	0.365	0.365	558,632
2024-03-04	0.365	0.406	0.361	0.373	0.373	1,584,694
2024-03-01	0.369	0.371	0.355	0.367	0.367	1,297,575
2024-02-29	0.367	0.382	0.355	0.367	0.367	680,971
2024-02-28	0.364	0.375	0.361	0.369	0.369	1,356,899

← NewerPage 11 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.