Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.469	0.469	0.418	0.469	0.469	159,604
2022-06-30	0.505	0.505	0.417	0.443	0.443	202,930
2022-06-29	0.490	0.509	0.469	0.480	0.480	99,199
2022-06-28	0.485	0.485	0.454	0.484	0.484	94,377
2022-06-27	0.402	0.495	0.402	0.489	0.489	1,379,663
2022-06-24	0.407	0.428	0.398	0.426	0.426	364,118
2022-06-23	0.375	0.433	0.375	0.417	0.417	258,937
2022-06-22	0.391	0.422	0.375	0.393	0.393	377,885
2022-06-21	0.417	0.424	0.392	0.393	0.393	613,074
2022-06-20	0.412	0.443	0.381	0.417	0.417	761,908
2022-06-17	0.396	0.412	0.366	0.396	0.396	1,216,428
2022-06-16	0.396	0.484	0.365	0.376	0.376	3,077,589
2022-06-15	0.417	0.436	0.349	0.366	0.366	6,662,522
2022-06-14	0.573	0.573	0.535	0.568	0.568	2,840,065
2022-06-13	0.573	0.598	0.527	0.545	0.545	2,106,244
2022-06-10	0.626	0.650	0.537	0.605	0.605	3,064,981
2022-06-09	0.620	0.671	0.546	0.626	0.626	9,357,085
2022-06-08	0.464	0.573	0.439	0.533	0.533	1,500,776
2022-06-07	0.468	0.469	0.427	0.468	0.468	186,708
2022-06-03	0.480	0.495	0.455	0.482	0.482	218,149
2022-06-02	0.485	0.485	0.459	0.479	0.479	342,172
2022-06-01	0.495	0.495	0.459	0.485	0.485	248,308
2022-05-31	0.493	0.495	0.459	0.495	0.495	772,123
2022-05-30	0.482	0.493	0.448	0.490	0.490	422,378
2022-05-27	0.469	0.484	0.459	0.484	0.484	267,136
2022-05-25	0.493	0.493	0.459	0.482	0.482	140,285
2022-05-24	0.458	0.495	0.456	0.494	0.494	488,341
2022-05-23	0.438	0.485	0.417	0.461	0.461	318,445
2022-05-20	0.391	0.443	0.391	0.438	0.438	273,534
2022-05-19	0.417	0.433	0.370	0.432	0.432	1,023,542
2022-05-18	0.412	0.417	0.389	0.411	0.411	323,314
2022-05-16	0.412	0.412	0.320	0.412	0.412	768,235
2022-05-13	0.404	0.411	0.370	0.391	0.391	510,324
2022-05-12	0.391	0.417	0.313	0.404	0.404	1,125,988
2022-05-11	0.397	0.437	0.397	0.427	0.427	123,210
2022-05-10	0.407	0.443	0.407	0.438	0.438	386,440
2022-05-09	0.397	0.443	0.397	0.417	0.417	33,602
2022-05-06	0.441	0.468	0.391	0.417	0.417	439,888
2022-05-05	0.392	0.451	0.392	0.443	0.443	483,006
2022-05-04	0.389	0.432	0.389	0.419	0.419	309,233
2022-05-03	0.417	0.417	0.383	0.417	0.417	499,069
2022-05-02	0.412	0.417	0.386	0.417	0.417	560,321
2022-04-29	0.448	0.448	0.382	0.438	0.438	389,623
2022-04-28	0.441	0.449	0.396	0.396	0.396	149,089
2022-04-27	0.438	0.464	0.427	0.464	0.464	455,918
2022-04-26	0.469	0.469	0.423	0.448	0.448	383,014
2022-04-25	0.429	0.474	0.429	0.462	0.462	150,756
2022-04-22	0.454	0.469	0.441	0.463	0.463	408,983
2022-04-21	0.453	0.483	0.453	0.470	0.470	35,891
2022-04-20	0.474	0.485	0.448	0.474	0.474	273,943
2022-04-19	0.433	0.484	0.422	0.464	0.464	835,696
2022-04-13	0.435	0.469	0.435	0.468	0.468	60,465
2022-04-12	0.476	0.479	0.444	0.446	0.446	433,506
2022-04-11	0.451	0.495	0.448	0.469	0.469	235,815
2022-04-08	0.469	0.490	0.456	0.489	0.489	764,866
2022-04-07	0.485	0.485	0.465	0.482	0.482	85,048
2022-04-06	0.487	0.487	0.457	0.484	0.484	214,084
2022-04-05	0.495	0.500	0.469	0.493	0.493	288,605
2022-04-04	0.433	0.516	0.433	0.487	0.487	239,984
2022-04-01	0.469	0.469	0.411	0.469	0.469	189,643

← NewerPage 19 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.