Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.313	0.369	0.313	0.349	0.349	446,766
2023-03-13	0.332	0.334	0.313	0.334	0.334	273,847
2023-03-10	0.349	0.349	0.328	0.344	0.344	594,215
2023-03-09	0.321	0.350	0.313	0.339	0.339	822,452
2023-03-08	0.374	0.374	0.325	0.339	0.339	637,088
2023-03-07	0.352	0.390	0.339	0.360	0.360	1,276,703
2023-03-06	0.352	0.365	0.348	0.360	0.360	35,576
2023-03-03	0.388	0.388	0.353	0.368	0.368	379,400
2023-03-02	0.383	0.391	0.364	0.380	0.380	329,351
2023-03-01	0.355	0.391	0.344	0.381	0.381	1,469,338
2023-02-28	0.365	0.385	0.343	0.365	0.365	637,077
2023-02-27	0.339	0.367	0.328	0.365	0.365	706,858
2023-02-24	0.314	0.336	0.313	0.332	0.332	475,643
2023-02-23	0.336	0.336	0.313	0.313	0.313	1,049,663
2023-02-22	0.323	0.323	0.313	0.319	0.319	615,338
2023-02-21	0.302	0.323	0.302	0.314	0.314	388,566
2023-02-20	0.313	0.336	0.302	0.314	0.314	370,754
2023-02-17	0.318	0.328	0.313	0.323	0.323	946,097
2023-02-16	0.326	0.338	0.311	0.336	0.336	1,467,492
2023-02-15	0.328	0.328	0.310	0.316	0.316	2,846,489
2023-02-14	0.328	0.344	0.320	0.328	0.328	1,158,579
2023-02-13	0.335	0.378	0.325	0.326	0.326	1,146,192
2023-02-10	0.341	0.344	0.323	0.334	0.334	441,287
2023-02-09	0.323	0.361	0.323	0.349	0.349	134,584
2023-02-08	0.334	0.360	0.323	0.349	0.349	389,821
2023-02-07	0.364	0.364	0.334	0.344	0.344	238,177
2023-02-06	0.365	0.375	0.287	0.365	0.365	924,579
2023-02-03	0.407	0.425	0.381	0.381	0.381	1,412,789
2023-02-02	0.401	0.413	0.391	0.413	0.413	251,310
2023-02-01	0.427	0.427	0.396	0.412	0.412	153,244
2023-01-31	0.412	0.427	0.404	0.427	0.427	58,215
2023-01-30	0.412	0.427	0.407	0.412	0.412	180,593
2023-01-27	0.417	0.453	0.407	0.453	0.453	445,429
2023-01-26	0.422	0.427	0.417	0.425	0.425	88,017
2023-01-25	0.448	0.448	0.417	0.422	0.422	515,329
2023-01-24	0.469	0.469	0.445	0.445	0.445	8,731
2023-01-23	0.464	0.464	0.418	0.453	0.453	317,515
2023-01-20	0.463	0.463	0.422	0.459	0.459	366,622
2023-01-19	0.464	0.464	0.415	0.458	0.458	394,528
2023-01-18	0.417	0.463	0.417	0.462	0.462	1,134,628
2023-01-17	0.408	0.455	0.408	0.455	0.455	336,401
2023-01-16	0.453	0.460	0.402	0.434	0.434	1,968,665
2023-01-13	0.454	0.469	0.424	0.458	0.458	1,176,938
2023-01-12	0.422	0.459	0.376	0.448	0.448	1,082,997
2023-01-11	0.404	0.419	0.404	0.419	0.419	496,983
2023-01-10	0.437	0.437	0.396	0.427	0.427	161,835
2023-01-09	0.427	0.433	0.405	0.416	0.416	553,779
2023-01-06	0.438	0.438	0.417	0.422	0.422	37,548
2023-01-05	0.410	0.432	0.384	0.426	0.426	1,051,042
2023-01-04	0.412	0.437	0.400	0.407	0.407	766,466
2023-01-03	0.407	0.416	0.387	0.416	0.416	242,744
2023-01-02	0.443	0.443	0.380	0.402	0.402	638,896
2022-12-30	0.391	0.417	0.377	0.386	0.386	680,348
2022-12-29	0.380	0.391	0.365	0.391	0.391	421,232
2022-12-28	0.381	0.390	0.367	0.390	0.390	300,545
2022-12-27	0.387	0.388	0.365	0.365	0.365	251,200
2022-12-23	0.389	0.391	0.387	0.391	0.391	192,580
2022-12-22	0.400	0.401	0.389	0.395	0.395	498,173
2022-12-21	0.407	0.407	0.389	0.396	0.396	268,238
2022-12-20	0.417	0.417	0.376	0.386	0.386	465,340

← NewerPage 16 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.