Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.788	0.788	0.750	0.770	0.770	2,303,264
2026-07-23	0.775	0.790	0.751	0.780	0.780	1,538,901
2026-07-22	0.750	0.771	0.749	0.771	0.771	3,913,951
2026-07-21	0.736	0.750	0.723	0.750	0.750	1,250,056
2026-07-20	0.734	0.751	0.714	0.722	0.722	1,362,185
2026-07-17	0.740	0.740	0.717	0.734	0.734	1,188,631
2026-07-16	0.772	0.775	0.730	0.740	0.740	1,358,021
2026-07-15	0.761	0.794	0.740	0.772	0.772	4,153,990
2026-07-14	0.700	0.775	0.700	0.773	0.773	3,177,378
2026-07-13	0.740	0.749	0.720	0.734	0.734	4,198,967
2026-07-10	0.740	0.740	0.710	0.726	0.726	4,670,330
2026-07-09	0.700	0.726	0.683	0.726	0.726	2,484,182
2026-07-08	0.717	0.725	0.672	0.696	0.696	3,069,058
2026-07-07	0.770	0.770	0.688	0.720	0.720	2,593,450
2026-07-06	0.732	0.740	0.708	0.719	0.719	1,870,880
2026-07-03	0.760	0.760	0.726	0.735	0.735	2,169,354
2026-07-02	0.764	0.798	0.759	0.760	0.760	3,523,364
2026-07-01	0.760	0.770	0.742	0.751	0.751	3,255,493
2026-06-30	0.733	0.776	0.715	0.760	0.760	7,396,273
2026-06-29	0.712	0.756	0.712	0.721	0.721	1,952,726
2026-06-26	0.750	0.769	0.730	0.734	0.734	2,281,363
2026-06-25	0.720	0.775	0.715	0.752	0.752	6,522,743
2026-06-24	0.766	0.766	0.716	0.738	0.738	5,848,290
2026-06-23	0.759	0.759	0.731	0.740	0.740	3,575,411
2026-06-22	0.780	0.800	0.748	0.760	0.760	13,015,154
2026-06-19	0.650	0.764	0.635	0.735	0.735	14,811,563
2026-06-18	0.642	0.667	0.631	0.649	0.649	4,341,795
2026-06-17	0.628	0.643	0.613	0.619	0.619	1,132,033
2026-06-16	0.639	0.667	0.627	0.630	0.630	3,428,458
2026-06-15	0.570	0.639	0.570	0.625	0.625	4,512,752
2026-06-12	0.580	0.586	0.563	0.574	0.574	3,546,963
2026-06-11	0.639	0.639	0.560	0.574	0.574	4,899,600
2026-06-10	0.619	0.635	0.589	0.594	0.594	3,148,530
2026-06-09	0.625	0.642	0.597	0.627	0.627	3,818,703
2026-06-08	0.627	0.636	0.610	0.619	0.619	2,323,042
2026-06-05	0.599	0.644	0.595	0.630	0.630	5,180,564
2026-06-04	0.606	0.610	0.587	0.598	0.598	3,089,766
2026-06-03	0.601	0.602	0.569	0.595	0.595	4,495,268
2026-06-02	0.570	0.640	0.567	0.602	0.602	7,636,061
2026-06-01	0.587	0.588	0.545	0.569	0.569	17,394,476
2026-05-29	0.650	0.661	0.622	0.622	0.622	3,193,962
2026-05-28	0.640	0.668	0.640	0.645	0.645	3,307,097
2026-05-27	0.626	0.698	0.621	0.648	0.648	6,034,189
2026-05-26	0.648	0.648	0.620	0.629	0.629	3,365,431
2026-05-22	0.646	0.681	0.640	0.652	0.652	5,090,721
2026-05-21	0.653	0.680	0.647	0.678	0.678	3,293,370
2026-05-20	0.687	0.687	0.646	0.657	0.657	4,520,588
2026-05-19	0.685	0.700	0.673	0.673	0.673	2,257,069
2026-05-18	0.684	0.698	0.675	0.689	0.689	2,880,223
2026-05-15	0.680	0.685	0.651	0.683	0.683	2,322,536
2026-05-13	0.670	0.696	0.642	0.684	0.684	4,957,496
2026-05-12	0.680	0.688	0.666	0.671	0.671	2,606,654
2026-05-11	0.680	0.698	0.660	0.688	0.688	4,086,870
2026-05-08	0.690	0.710	0.680	0.694	0.694	3,319,254
2026-05-07	0.705	0.705	0.683	0.696	0.696	3,573,438
2026-05-06	0.731	0.731	0.705	0.710	0.710	2,729,935
2026-05-05	0.770	0.770	0.720	0.740	0.740	2,114,804
2026-05-04	0.735	0.749	0.716	0.732	0.732	4,105,155
2026-04-30	0.720	0.750	0.691	0.737	0.737	5,106,467
2026-04-29	0.720	0.728	0.690	0.702	0.702	7,079,951

← NewerPage 2 of 3 · 127 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.