Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.468	0.468	0.417	0.427	0.427	361,149
2023-11-29	0.448	0.453	0.418	0.434	0.434	936,394
2023-11-28	0.474	0.474	0.427	0.454	0.454	464,169
2023-11-27	0.478	0.478	0.448	0.466	0.466	81,853
2023-11-24	0.448	0.494	0.444	0.467	0.467	1,396,940
2023-11-23	0.443	0.474	0.417	0.448	0.448	2,446,522
2023-11-22	0.460	0.460	0.427	0.439	0.439	1,837,599
2023-11-21	0.480	0.498	0.459	0.469	0.469	1,070,853
2023-11-20	0.500	0.500	0.469	0.480	0.480	1,287,778
2023-11-17	0.524	0.524	0.474	0.502	0.502	1,324,828
2023-11-16	0.498	0.532	0.470	0.514	0.514	2,018,180
2023-11-15	0.540	0.540	0.507	0.516	0.516	1,156,592
2023-11-14	0.534	0.540	0.495	0.529	0.529	2,683,158
2023-11-13	0.537	0.560	0.516	0.534	0.534	2,812,365
2023-11-10	0.518	0.566	0.496	0.527	0.527	3,477,915
2023-11-09	0.485	0.521	0.467	0.515	0.515	6,203,553
2023-11-08	0.485	0.485	0.448	0.484	0.484	3,766,936
2023-11-07	0.496	0.519	0.455	0.487	0.487	3,461,904
2023-11-06	0.521	0.521	0.448	0.493	0.493	19,668,553
2023-11-03	0.610	0.639	0.568	0.615	0.615	3,369,935
2023-11-02	0.600	0.618	0.563	0.607	0.607	3,270,649
2023-11-01	0.547	0.597	0.529	0.589	0.589	2,385,420
2023-10-31	0.532	0.568	0.527	0.547	0.547	1,617,396
2023-10-30	0.584	0.620	0.524	0.563	0.563	4,098,165
2023-10-27	0.626	0.626	0.592	0.600	0.600	2,793,945
2023-10-26	0.626	0.626	0.555	0.602	0.602	4,106,081
2023-10-25	0.613	0.626	0.597	0.615	0.615	3,102,547
2023-10-24	0.589	0.631	0.576	0.594	0.594	3,424,896
2023-10-23	0.626	0.641	0.542	0.615	0.615	7,565,032
2023-10-20	0.646	0.672	0.586	0.607	0.607	12,809,719
2023-10-19	0.553	0.678	0.532	0.636	0.636	17,583,373
2023-10-18	0.566	0.597	0.499	0.534	0.534	9,108,256
2023-10-17	0.511	0.553	0.511	0.542	0.542	2,346,164
2023-10-16	0.469	0.516	0.464	0.514	0.514	4,596,580
2023-10-13	0.489	0.489	0.463	0.485	0.485	837,624
2023-10-12	0.470	0.483	0.462	0.474	0.474	484,969
2023-10-11	0.514	0.514	0.443	0.455	0.455	708,984
2023-10-10	0.455	0.510	0.455	0.482	0.482	1,928,878
2023-10-09	0.520	0.520	0.443	0.469	0.469	1,072,484
2023-10-06	0.480	0.516	0.459	0.500	0.500	1,889,373
2023-10-05	0.459	0.484	0.429	0.469	0.469	1,716,116
2023-10-04	0.443	0.489	0.424	0.464	0.464	1,037,579
2023-10-03	0.433	0.454	0.430	0.454	0.454	500,283
2023-10-02	0.438	0.458	0.402	0.447	0.447	773,159
2023-09-29	0.438	0.448	0.406	0.422	0.422	2,149,751
2023-09-28	0.448	0.473	0.442	0.448	0.448	1,184,853
2023-09-27	0.480	0.480	0.454	0.472	0.472	2,041,067
2023-09-26	0.474	0.482	0.444	0.469	0.469	2,230,785
2023-09-25	0.449	0.495	0.449	0.469	0.469	1,251,991
2023-09-22	0.487	0.495	0.463	0.483	0.483	1,104,843
2023-09-21	0.485	0.494	0.453	0.480	0.480	2,179,380
2023-09-20	0.505	0.515	0.469	0.483	0.483	3,517,429
2023-09-19	0.485	0.545	0.482	0.515	0.515	8,371,711
2023-09-18	0.469	0.510	0.435	0.478	0.478	13,987,639
2023-09-15	0.386	0.386	0.361	0.361	0.361	691,595
2023-09-14	0.355	0.374	0.355	0.360	0.360	931,096
2023-09-13	0.360	0.391	0.350	0.383	0.383	946,953
2023-09-12	0.404	0.404	0.365	0.388	0.388	1,886,294
2023-09-11	0.402	0.402	0.360	0.383	0.383	901,382
2023-09-08	0.386	0.416	0.370	0.394	0.394	468,010

← NewerPage 13 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.