Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.469	0.469	0.411	0.469	0.469	189,643
2022-03-31	0.469	0.469	0.433	0.469	0.469	538,474
2022-03-30	0.469	0.469	0.448	0.448	0.448	193,536
2022-03-29	0.480	0.480	0.365	0.469	0.469	2,762,109
2022-03-28	0.459	0.495	0.448	0.474	0.474	605,859
2022-03-25	0.454	0.474	0.454	0.474	0.474	589,501
2022-03-24	0.474	0.474	0.443	0.468	0.468	699,612
2022-03-23	0.441	0.468	0.441	0.464	0.464	475,714
2022-03-22	0.469	0.471	0.443	0.459	0.459	292,298
2022-03-21	0.478	0.485	0.464	0.469	0.469	245,635
2022-03-18	0.479	0.479	0.448	0.459	0.459	218,504
2022-03-17	0.441	0.464	0.439	0.451	0.451	744,938
2022-03-16	0.479	0.479	0.433	0.457	0.457	288,173
2022-03-15	0.459	0.463	0.428	0.451	0.451	425,238
2022-03-14	0.479	0.479	0.444	0.464	0.464	190,998
2022-03-11	0.479	0.479	0.444	0.479	0.479	552,037
2022-03-10	0.508	0.508	0.459	0.479	0.479	590,692
2022-03-09	0.443	0.443	0.422	0.440	0.440	887,663
2022-03-08	0.445	0.445	0.420	0.433	0.433	755,055
2022-03-07	0.424	0.445	0.417	0.443	0.443	992,766
2022-03-04	0.485	0.485	0.417	0.459	0.459	881,734
2022-03-03	0.487	0.499	0.459	0.480	0.480	852,584
2022-03-02	0.480	0.498	0.459	0.487	0.487	1,987,521
2022-03-01	0.532	0.532	0.476	0.498	0.498	447,038
2022-02-28	0.490	0.490	0.454	0.464	0.464	373,363
2022-02-25	0.480	0.516	0.459	0.484	0.484	285,077
2022-02-24	0.480	0.480	0.428	0.454	0.454	1,552,098
2022-02-23	0.518	0.518	0.480	0.496	0.496	1,011,015
2022-02-22	0.469	0.499	0.422	0.490	0.490	2,091,620
2022-02-21	0.500	0.500	0.474	0.483	0.483	1,392,487
2022-02-18	0.495	0.514	0.495	0.514	0.514	594,978
2022-02-17	0.500	0.514	0.490	0.500	0.500	475,795
2022-02-16	0.516	0.516	0.469	0.514	0.514	4,202,542
2022-02-15	0.563	0.573	0.542	0.566	0.566	534,850
2022-02-14	0.568	0.573	0.532	0.534	0.534	724,369
2022-02-11	0.558	0.584	0.547	0.573	0.573	1,616,059
2022-02-10	0.594	0.594	0.548	0.563	0.563	925,540
2022-02-09	0.560	0.599	0.541	0.589	0.589	1,172,833
2022-02-08	0.568	0.568	0.540	0.552	0.552	340,582
2022-02-07	0.544	0.567	0.543	0.547	0.547	910,281
2022-02-04	0.547	0.547	0.521	0.542	0.542	882,087
2022-02-03	0.527	0.563	0.521	0.547	0.547	785,120
2022-02-02	0.542	0.568	0.528	0.542	0.542	901,048
2022-02-01	0.559	0.567	0.532	0.547	0.547	1,032,041
2022-01-31	0.573	0.573	0.532	0.550	0.550	768,503
2022-01-28	0.573	0.573	0.527	0.532	0.532	1,657,013
2022-01-27	0.571	0.571	0.524	0.558	0.558	827,112
2022-01-26	0.547	0.573	0.532	0.573	0.573	910,477
2022-01-25	0.524	0.573	0.501	0.532	0.532	1,763,310
2022-01-24	0.557	0.592	0.480	0.485	0.485	6,031,463
2022-01-21	0.636	0.636	0.584	0.599	0.599	2,451,318
2022-01-20	0.652	0.652	0.610	0.638	0.638	1,850,040
2022-01-19	0.652	0.652	0.589	0.638	0.638	6,246,109
2022-01-18	0.699	0.699	0.610	0.656	0.656	6,663,487
2022-01-17	0.594	0.703	0.589	0.667	0.667	15,694,095
2022-01-14	0.636	0.636	0.563	0.605	0.605	5,608,082
2022-01-13	0.626	0.665	0.573	0.625	0.625	10,650,820
2022-01-12	0.527	0.537	0.513	0.532	0.532	1,322,518
2022-01-11	0.521	0.542	0.516	0.516	0.516	1,218,548
2022-01-10	0.534	0.546	0.510	0.521	0.521	2,032,923

← NewerPage 20 of 21 · 1,260 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.