Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.399	0.399	0.365	0.372	0.372	1,413,382
2024-02-26	0.391	0.399	0.375	0.399	0.399	1,956,391
2024-02-23	0.406	0.407	0.391	0.391	0.391	412,060
2024-02-22	0.399	0.400	0.386	0.391	0.391	836,055
2024-02-21	0.397	0.407	0.388	0.399	0.399	686,241
2024-02-20	0.386	0.416	0.386	0.397	0.397	650,995
2024-02-19	0.404	0.404	0.382	0.386	0.386	970,591
2024-02-16	0.400	0.408	0.385	0.401	0.401	879,420
2024-02-15	0.400	0.400	0.381	0.392	0.392	201,263
2024-02-14	0.406	0.406	0.382	0.400	0.400	641,330
2024-02-13	0.404	0.406	0.365	0.406	0.406	2,460,279
2024-02-12	0.366	0.413	0.366	0.381	0.381	5,706,798
2024-02-09	0.375	0.401	0.360	0.375	0.375	4,172,930
2024-02-08	0.391	0.399	0.349	0.373	0.373	3,393,602
2024-02-07	0.438	0.458	0.386	0.396	0.396	4,239,214
2024-02-06	0.464	0.484	0.387	0.430	0.430	1,865,226
2024-02-05	0.417	0.469	0.405	0.451	0.451	5,596,825
2024-02-02	0.410	0.432	0.376	0.415	0.415	3,568,811
2024-02-01	0.417	0.437	0.391	0.397	0.397	8,794,495
2024-01-31	0.412	0.417	0.345	0.389	0.389	9,494,445
2024-01-30	0.339	0.443	0.324	0.411	0.411	9,571,194
2024-01-29	0.353	0.353	0.321	0.343	0.343	1,899,780
2024-01-26	0.339	0.351	0.323	0.339	0.339	4,067,830
2024-01-25	0.319	0.348	0.318	0.339	0.339	2,035,805
2024-01-24	0.318	0.338	0.314	0.319	0.319	838,490
2024-01-23	0.314	0.332	0.310	0.318	0.318	1,972,962
2024-01-22	0.360	0.360	0.314	0.326	0.326	1,766,834
2024-01-19	0.349	0.364	0.334	0.353	0.353	1,823,298
2024-01-18	0.341	0.358	0.324	0.348	0.348	1,272,163
2024-01-17	0.364	0.364	0.339	0.353	0.353	1,347,398
2024-01-16	0.356	0.364	0.350	0.359	0.359	411,571
2024-01-15	0.373	0.409	0.355	0.363	0.363	522,534
2024-01-12	0.360	0.373	0.360	0.370	0.370	707,455
2024-01-11	0.368	0.386	0.365	0.365	0.365	601,971
2024-01-10	0.404	0.404	0.365	0.376	0.376	1,967,963
2024-01-09	0.365	0.406	0.340	0.406	0.406	2,435,791
2024-01-08	0.391	0.396	0.369	0.372	0.372	1,465,132
2024-01-05	0.391	0.400	0.372	0.386	0.386	1,199,086
2024-01-04	0.360	0.409	0.346	0.390	0.390	3,086,722
2024-01-03	0.391	0.418	0.365	0.370	0.370	1,873,450
2024-01-02	0.412	0.420	0.391	0.401	0.401	495,901
2023-12-29	0.391	0.411	0.386	0.396	0.396	3,134,712
2023-12-28	0.416	0.416	0.375	0.391	0.391	641,207
2023-12-27	0.412	0.417	0.382	0.391	0.391	4,562,287
2023-12-22	0.421	0.421	0.401	0.407	0.407	1,882,887
2023-12-21	0.413	0.419	0.407	0.417	0.417	504,822
2023-12-20	0.410	0.436	0.407	0.417	0.417	2,173,822
2023-12-19	0.430	0.436	0.408	0.416	0.416	576,658
2023-12-18	0.433	0.449	0.402	0.439	0.439	1,443,411
2023-12-15	0.412	0.457	0.397	0.433	0.433	989,767
2023-12-14	0.382	0.412	0.382	0.397	0.397	933,338
2023-12-13	0.440	0.440	0.367	0.391	0.391	1,322,919
2023-12-12	0.417	0.443	0.393	0.399	0.399	1,068,563
2023-12-11	0.407	0.468	0.401	0.417	0.417	353,185
2023-12-08	0.417	0.417	0.392	0.407	0.407	2,059,495
2023-12-07	0.412	0.455	0.383	0.415	0.415	1,413,094
2023-12-06	0.417	0.431	0.391	0.417	0.417	2,090,939
2023-12-05	0.396	0.480	0.396	0.417	0.417	415,162
2023-12-04	0.397	0.453	0.397	0.417	0.417	1,389,190
2023-12-01	0.407	0.424	0.391	0.417	0.417	1,962,133

← NewerPage 12 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.