Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.313	0.362	0.313	0.357	0.357	84,601
2022-09-23	0.360	0.360	0.308	0.334	0.334	286,359
2022-09-22	0.356	0.358	0.323	0.358	0.358	56,439
2022-09-21	0.360	0.361	0.339	0.344	0.344	153,048
2022-09-20	0.365	0.369	0.339	0.361	0.361	574,524
2022-09-19	0.324	0.365	0.308	0.365	0.365	1,840,556
2022-09-16	0.347	0.380	0.323	0.380	0.380	597,773
2022-09-15	0.360	0.387	0.347	0.361	0.361	108,296
2022-09-14	0.346	0.352	0.344	0.352	0.352	68,893
2022-09-13	0.346	0.360	0.346	0.351	0.351	104,456
2022-09-12	0.344	0.365	0.344	0.364	0.364	73,543
2022-09-09	0.340	0.370	0.340	0.370	0.370	56,679
2022-09-08	0.365	0.381	0.340	0.340	0.340	98,150
2022-09-07	0.344	0.355	0.344	0.355	0.355	210,070
2022-09-06	0.339	0.370	0.339	0.368	0.368	359,015
2022-09-05	0.370	0.374	0.337	0.365	0.365	307,666
2022-09-02	0.390	0.390	0.370	0.370	0.370	23,980
2022-09-01	0.365	0.391	0.365	0.390	0.390	148,920
2022-08-31	0.413	0.413	0.366	0.392	0.392	171,691
2022-08-30	0.375	0.399	0.365	0.399	0.399	54,603
2022-08-29	0.375	0.389	0.368	0.375	0.375	167,494
2022-08-26	0.375	0.408	0.344	0.393	0.393	409,285
2022-08-25	0.411	0.411	0.365	0.365	0.365	650,555
2022-08-24	0.381	0.417	0.365	0.406	0.406	517,383
2022-08-23	0.417	0.417	0.389	0.412	0.412	81,552
2022-08-22	0.415	0.415	0.379	0.406	0.406	52,084
2022-08-19	0.409	0.412	0.386	0.407	0.407	603,833
2022-08-18	0.406	0.412	0.375	0.411	0.411	251,989
2022-08-17	0.381	0.414	0.375	0.413	0.413	184,032
2022-08-16	0.389	0.401	0.365	0.401	0.401	2,149,952
2022-08-15	0.382	0.404	0.382	0.404	0.404	57,312
2022-08-12	0.417	0.417	0.381	0.407	0.407	274,282
2022-08-11	0.381	0.417	0.381	0.417	0.417	51,583
2022-08-09	0.391	0.417	0.378	0.417	0.417	109,678
2022-08-08	0.375	0.391	0.375	0.381	0.381	83,162
2022-08-05	0.388	0.404	0.378	0.386	0.386	243,228
2022-08-04	0.394	0.411	0.392	0.410	0.410	390,369
2022-08-03	0.393	0.417	0.393	0.393	0.393	1,173,080
2022-08-02	0.416	0.416	0.396	0.396	0.396	461,900
2022-08-01	0.391	0.416	0.391	0.412	0.412	737,792
2022-07-29	0.396	0.419	0.391	0.414	0.414	325,637
2022-07-28	0.418	0.426	0.392	0.422	0.422	15,203
2022-07-27	0.409	0.428	0.381	0.414	0.414	38,417
2022-07-26	0.396	0.438	0.396	0.438	0.438	318,263
2022-07-25	0.412	0.417	0.392	0.417	0.417	57,108
2022-07-22	0.391	0.431	0.391	0.401	0.401	301,792
2022-07-21	0.417	0.433	0.365	0.417	0.417	863,759
2022-07-20	0.488	0.488	0.433	0.460	0.460	253,873
2022-07-19	0.449	0.474	0.448	0.453	0.453	361,108
2022-07-18	0.443	0.494	0.443	0.484	0.484	58,384
2022-07-15	0.459	0.499	0.448	0.469	0.469	667,284
2022-07-14	0.448	0.510	0.448	0.474	0.474	143,971
2022-07-13	0.478	0.505	0.417	0.482	0.482	245,261
2022-07-12	0.495	0.495	0.443	0.474	0.474	413,751
2022-07-11	0.470	0.470	0.433	0.456	0.456	155,867
2022-07-08	0.443	0.495	0.430	0.442	0.442	55,468
2022-07-07	0.417	0.443	0.417	0.438	0.438	68,053
2022-07-06	0.419	0.451	0.417	0.417	0.417	354,590
2022-07-05	0.495	0.495	0.438	0.452	0.452	106,858
2022-07-04	0.464	0.502	0.454	0.469	0.469	591,231

← NewerPage 18 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.