Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.500	0.573	0.469	0.558	0.558	2,849,480
2023-06-14	0.532	0.532	0.489	0.489	0.489	823,150
2023-06-13	0.542	0.547	0.469	0.521	0.521	3,068,045
2023-06-12	0.597	0.597	0.512	0.540	0.540	748,558
2023-06-09	0.615	0.615	0.506	0.529	0.529	1,275,779
2023-06-08	0.516	0.573	0.480	0.568	0.568	1,737,598
2023-06-07	0.516	0.516	0.493	0.511	0.511	431,783
2023-06-06	0.553	0.553	0.485	0.516	0.516	1,270,612
2023-06-05	0.547	0.571	0.516	0.532	0.532	706,050
2023-06-02	0.545	0.550	0.537	0.547	0.547	276,469
2023-06-01	0.516	0.560	0.516	0.545	0.545	441,126
2023-05-31	0.589	0.589	0.542	0.560	0.560	463,034
2023-05-30	0.571	0.573	0.540	0.558	0.558	985,142
2023-05-26	0.553	0.605	0.540	0.547	0.547	1,010,066
2023-05-25	0.553	0.594	0.472	0.563	0.563	2,511,530
2023-05-24	0.573	0.615	0.558	0.597	0.597	773,033
2023-05-23	0.594	0.594	0.563	0.592	0.592	855,218
2023-05-22	0.594	0.610	0.581	0.597	0.597	572,713
2023-05-19	0.623	0.623	0.547	0.581	0.581	559,006
2023-05-16	0.581	0.613	0.581	0.605	0.605	553,130
2023-05-15	0.605	0.626	0.579	0.613	0.613	1,804,427
2023-05-12	0.568	0.615	0.547	0.605	0.605	2,230,373
2023-05-11	0.542	0.571	0.521	0.553	0.553	710,603
2023-05-10	0.563	0.589	0.547	0.571	0.571	519,770
2023-05-09	0.592	0.594	0.542	0.592	0.592	1,242,188
2023-05-08	0.568	0.594	0.558	0.584	0.584	983,276
2023-05-05	0.613	0.615	0.568	0.571	0.571	784,635
2023-05-04	0.594	0.636	0.558	0.613	0.613	1,703,750
2023-05-03	0.600	0.644	0.534	0.600	0.600	3,314,543
2023-05-02	0.438	0.641	0.438	0.600	0.600	5,390,843
2023-04-28	0.450	0.511	0.449	0.460	0.460	1,054,353
2023-04-27	0.423	0.485	0.423	0.467	0.467	868,027
2023-04-26	0.484	0.484	0.417	0.462	0.462	354,854
2023-04-25	0.463	0.469	0.412	0.448	0.448	1,486,960
2023-04-24	0.468	0.468	0.443	0.464	0.464	483,923
2023-04-21	0.435	0.464	0.399	0.426	0.426	146,622
2023-04-20	0.444	0.446	0.435	0.446	0.446	104,078
2023-04-19	0.451	0.464	0.433	0.459	0.459	444,615
2023-04-18	0.422	0.457	0.422	0.450	0.450	529,976
2023-04-17	0.459	0.459	0.418	0.443	0.443	774,270
2023-04-14	0.443	0.458	0.417	0.443	0.443	541,534
2023-04-13	0.458	0.462	0.401	0.448	0.448	1,023,794
2023-04-12	0.427	0.459	0.417	0.450	0.450	574,607
2023-04-11	0.422	0.438	0.406	0.427	0.427	326,978
2023-04-05	0.432	0.432	0.407	0.427	0.427	408,322
2023-04-04	0.416	0.416	0.365	0.401	0.401	818,657
2023-04-03	0.458	0.458	0.373	0.416	0.416	975,324
2023-03-31	0.391	0.437	0.364	0.422	0.422	3,986,471
2023-03-30	0.383	0.390	0.353	0.386	0.386	650,575
2023-03-29	0.339	0.365	0.329	0.364	0.364	1,440,529
2023-03-28	0.319	0.339	0.319	0.338	0.338	1,821,466
2023-03-27	0.334	0.356	0.319	0.333	0.333	421,242
2023-03-24	0.339	0.358	0.312	0.334	0.334	2,306,561
2023-03-23	0.354	0.365	0.324	0.339	0.339	2,719,847
2023-03-22	0.349	0.358	0.323	0.354	0.354	214,720
2023-03-21	0.313	0.346	0.313	0.344	0.344	121,251
2023-03-20	0.353	0.358	0.326	0.338	0.338	160,058
2023-03-17	0.332	0.351	0.313	0.313	0.313	186,361
2023-03-16	0.326	0.326	0.320	0.320	0.320	111,293
2023-03-15	0.321	0.332	0.316	0.328	0.328	744,625

← NewerPage 15 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.