Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.366	0.385	0.349	0.385	0.385	1,597,345
2023-09-06	0.370	0.386	0.365	0.366	0.366	908,284
2023-09-05	0.392	0.397	0.375	0.389	0.389	2,284,950
2023-09-04	0.413	0.433	0.387	0.401	0.401	2,722,238
2023-09-01	0.404	0.412	0.382	0.412	0.412	84,301
2023-08-31	0.407	0.407	0.381	0.391	0.391	374,176
2023-08-30	0.416	0.416	0.386	0.408	0.408	241,135
2023-08-29	0.402	0.402	0.375	0.394	0.394	1,151,512
2023-08-28	0.417	0.417	0.376	0.404	0.404	1,342,001
2023-08-25	0.407	0.442	0.391	0.407	0.407	1,542,491
2023-08-24	0.391	0.417	0.377	0.411	0.411	1,751,238
2023-08-23	0.401	0.423	0.371	0.395	0.395	626,357
2023-08-22	0.391	0.437	0.378	0.391	0.391	605,867
2023-08-21	0.375	0.417	0.371	0.391	0.391	900,225
2023-08-18	0.396	0.453	0.381	0.392	0.392	1,215,102
2023-08-17	0.406	0.406	0.378	0.396	0.396	810,128
2023-08-16	0.387	0.405	0.371	0.381	0.381	1,326,000
2023-08-15	0.422	0.422	0.386	0.416	0.416	1,707,330
2023-08-14	0.420	0.433	0.407	0.412	0.412	1,982,343
2023-08-11	0.440	0.453	0.407	0.434	0.434	4,487,276
2023-08-10	0.417	0.468	0.364	0.453	0.453	12,483,731
2023-08-09	0.318	0.339	0.303	0.334	0.334	3,096,895
2023-08-08	0.303	0.342	0.303	0.342	0.342	1,626,014
2023-08-07	0.328	0.328	0.310	0.318	0.318	431,503
2023-08-04	0.338	0.338	0.293	0.327	0.327	5,987,929
2023-08-03	0.348	0.349	0.308	0.311	0.311	6,390,154
2023-08-02	0.339	0.344	0.328	0.328	0.328	1,121,796
2023-08-01	0.313	0.365	0.313	0.339	0.339	1,016,790
2023-07-31	0.347	0.360	0.338	0.339	0.339	2,654,801
2023-07-28	0.334	0.390	0.313	0.340	0.340	3,031,532
2023-07-27	0.365	0.365	0.274	0.333	0.333	6,713,200
2023-07-26	0.391	0.411	0.377	0.389	0.389	3,651,444
2023-07-25	0.469	0.469	0.370	0.415	0.415	5,189,511
2023-07-24	0.443	0.443	0.417	0.434	0.434	907,083
2023-07-21	0.480	0.490	0.433	0.443	0.443	222,469
2023-07-20	0.422	0.458	0.417	0.458	0.458	629,520
2023-07-19	0.448	0.515	0.408	0.433	0.433	1,237,916
2023-07-18	0.516	0.516	0.407	0.448	0.448	527,367
2023-07-17	0.448	0.494	0.411	0.467	0.467	2,339,342
2023-07-14	0.448	0.469	0.365	0.464	0.464	901,109
2023-07-13	0.521	0.521	0.443	0.450	0.450	4,214,747
2023-07-12	0.479	0.542	0.459	0.542	0.542	1,407,805
2023-07-11	0.521	0.521	0.459	0.469	0.469	3,396,138
2023-07-10	0.573	0.573	0.489	0.520	0.520	162,644
2023-07-07	0.547	0.547	0.489	0.489	0.489	1,115,663
2023-07-06	0.511	0.547	0.480	0.547	0.547	1,576,945
2023-07-05	0.516	0.519	0.500	0.511	0.511	249,965
2023-07-04	0.503	0.532	0.495	0.511	0.511	1,485,427
2023-07-03	0.511	0.542	0.495	0.495	0.495	850,719
2023-06-30	0.512	0.537	0.472	0.511	0.511	901,752
2023-06-29	0.553	0.560	0.507	0.507	0.507	2,465,861
2023-06-28	0.510	0.532	0.484	0.510	0.510	2,157,092
2023-06-27	0.563	0.563	0.495	0.495	0.495	904,257
2023-06-26	0.516	0.566	0.516	0.534	0.534	351,323
2023-06-23	0.495	0.527	0.491	0.519	0.519	306,693
2023-06-22	0.547	0.547	0.495	0.519	0.519	1,491,817
2023-06-21	0.511	0.532	0.496	0.520	0.520	764,289
2023-06-20	0.563	0.563	0.506	0.511	0.511	1,466,429
2023-06-19	0.547	0.568	0.521	0.560	0.560	1,832,155
2023-06-16	0.563	0.592	0.534	0.558	0.558	878,887

← NewerPage 14 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.