Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.375	0.417	0.375	0.391	0.391	239,088
2022-12-16	0.417	0.417	0.373	0.373	0.373	545,069
2022-12-15	0.385	0.417	0.385	0.417	0.417	54,394
2022-12-14	0.396	0.408	0.396	0.398	0.398	85,368
2022-12-13	0.396	0.408	0.396	0.408	0.408	67,686
2022-12-12	0.391	0.442	0.381	0.416	0.416	335,110
2022-12-09	0.422	0.430	0.383	0.421	0.421	179,039
2022-12-08	0.375	0.435	0.375	0.432	0.432	381,936
2022-12-07	0.402	0.426	0.386	0.426	0.426	445,912
2022-12-06	0.401	0.442	0.391	0.423	0.423	823,169
2022-12-05	0.417	0.443	0.391	0.406	0.406	620,514
2022-12-02	0.422	0.443	0.407	0.437	0.437	507,943
2022-12-01	0.397	0.441	0.397	0.417	0.417	269,667
2022-11-30	0.443	0.443	0.381	0.417	0.417	1,375,120
2022-11-29	0.474	0.474	0.391	0.422	0.422	1,771,388
2022-11-28	0.480	0.480	0.417	0.468	0.468	1,314,802
2022-11-25	0.469	0.469	0.422	0.468	0.468	175,825
2022-11-24	0.443	0.484	0.422	0.469	0.469	458,612
2022-11-23	0.506	0.506	0.443	0.454	0.454	1,394,091
2022-11-22	0.459	0.521	0.443	0.500	0.500	1,987,964
2022-11-21	0.500	0.521	0.454	0.500	0.500	190,651
2022-11-18	0.506	0.521	0.436	0.503	0.503	1,410,982
2022-11-17	0.511	0.564	0.469	0.469	0.469	2,518,651
2022-11-16	0.454	0.454	0.422	0.453	0.453	868,411
2022-11-15	0.428	0.443	0.412	0.433	0.433	306,578
2022-11-14	0.421	0.453	0.397	0.442	0.442	2,698,179
2022-11-11	0.469	0.469	0.407	0.428	0.428	294,905
2022-11-10	0.469	0.469	0.401	0.420	0.420	684,375
2022-11-09	0.339	0.495	0.325	0.469	0.469	4,566,181
2022-11-08	0.348	0.375	0.348	0.367	0.367	101,904
2022-11-07	0.350	0.378	0.349	0.375	0.375	58,668
2022-11-04	0.339	0.375	0.339	0.375	0.375	121,996
2022-11-03	0.321	0.352	0.321	0.349	0.349	84,322
2022-11-02	0.360	0.360	0.339	0.339	0.339	435,683
2022-11-01	0.352	0.368	0.352	0.360	0.360	156,283
2022-10-31	0.375	0.375	0.355	0.365	0.365	255,678
2022-10-28	0.354	0.365	0.351	0.365	0.365	59,940
2022-10-27	0.365	0.375	0.349	0.365	0.365	213,378
2022-10-26	0.349	0.375	0.349	0.375	0.375	490,160
2022-10-25	0.365	0.387	0.362	0.374	0.374	139,044
2022-10-24	0.385	0.386	0.366	0.371	0.371	693,644
2022-10-21	0.386	0.386	0.355	0.386	0.386	489,857
2022-10-20	0.390	0.390	0.365	0.386	0.386	205,641
2022-10-19	0.386	0.390	0.367	0.385	0.385	706,472
2022-10-18	0.386	0.386	0.340	0.350	0.350	580,017
2022-10-17	0.385	0.385	0.375	0.382	0.382	175,915
2022-10-14	0.367	0.385	0.356	0.365	0.365	66,232
2022-10-13	0.391	0.391	0.364	0.380	0.380	158,324
2022-10-12	0.365	0.380	0.365	0.380	0.380	132,666
2022-10-11	0.401	0.401	0.339	0.368	0.368	936,505
2022-10-10	0.401	0.401	0.366	0.389	0.389	157,986
2022-10-07	0.401	0.401	0.367	0.390	0.390	407,717
2022-10-06	0.370	0.407	0.370	0.400	0.400	1,106,934
2022-10-05	0.354	0.374	0.341	0.374	0.374	379,690
2022-10-04	0.328	0.363	0.318	0.355	0.355	519,380
2022-10-03	0.303	0.335	0.303	0.335	0.335	139,215
2022-09-30	0.339	0.339	0.336	0.336	0.336	6,935
2022-09-29	0.297	0.349	0.297	0.338	0.338	271,489
2022-09-28	0.339	0.349	0.287	0.333	0.333	390,202
2022-09-27	0.339	0.339	0.321	0.339	0.339	41,729

← NewerPage 17 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.