Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.552	0.558	0.529	0.537	0.537	472,342
2022-01-06	0.546	0.547	0.528	0.545	0.545	1,214,421
2022-01-05	0.558	0.558	0.522	0.546	0.546	1,573,966
2022-01-04	0.544	0.550	0.480	0.525	0.525	2,269,268
2022-01-03	0.545	0.558	0.537	0.544	0.544	1,049,335
2021-12-30	0.542	0.558	0.522	0.547	0.547	1,641,660
2021-12-29	0.552	0.552	0.527	0.542	0.542	521,389
2021-12-28	0.532	0.552	0.524	0.552	0.552	1,561,278
2021-12-27	0.573	0.573	0.511	0.552	0.552	3,149,927
2021-12-23	0.522	0.553	0.521	0.547	0.547	1,059,320
2021-12-22	0.521	0.547	0.511	0.521	0.521	922,695
2021-12-21	0.568	0.588	0.521	0.527	0.527	2,176,341
2021-12-20	0.604	0.611	0.547	0.563	0.563	1,152,989
2021-12-17	0.615	0.615	0.548	0.583	0.583	1,096,264
2021-12-16	0.568	0.610	0.528	0.596	0.596	4,963,468
2021-12-15	0.542	0.568	0.521	0.537	0.537	753,714
2021-12-14	0.568	0.573	0.527	0.527	0.527	1,583,579
2021-12-13	0.597	0.597	0.527	0.573	0.573	3,287,412
2021-12-10	0.532	0.600	0.511	0.584	0.584	4,092,017
2021-12-09	0.542	0.542	0.480	0.540	0.540	2,355,969
2021-12-08	0.536	0.540	0.527	0.539	0.539	1,291,857
2021-12-07	0.522	0.542	0.521	0.534	0.534	1,540,316
2021-12-06	0.545	0.545	0.497	0.521	0.521	854,606
2021-12-03	0.542	0.542	0.511	0.541	0.541	1,254,320
2021-12-02	0.537	0.547	0.509	0.521	0.521	1,704,228
2021-12-01	0.527	0.536	0.500	0.521	0.521	2,414,100
2021-11-30	0.493	0.538	0.469	0.510	0.510	2,480,357
2021-11-29	0.469	0.495	0.465	0.495	0.495	806,524
2021-11-26	0.480	0.495	0.459	0.476	0.476	955,580
2021-11-25	0.454	0.511	0.454	0.495	0.495	2,048,579
2021-11-24	0.454	0.485	0.454	0.454	0.454	629,591
2021-11-23	0.494	0.494	0.459	0.479	0.479	862,719
2021-11-22	0.494	0.494	0.474	0.493	0.493	1,217,212
2021-11-19	0.485	0.485	0.464	0.480	0.480	1,697,022
2021-11-18	0.492	0.492	0.459	0.479	0.479	938,771
2021-11-17	0.470	0.495	0.459	0.464	0.464	1,586,691
2021-11-16	0.532	0.532	0.464	0.493	0.493	3,625,363
2021-11-15	0.473	0.558	0.472	0.529	0.529	7,654,897
2021-11-12	0.450	0.480	0.450	0.467	0.467	1,580,853
2021-11-11	0.438	0.450	0.433	0.448	0.448	1,246,702
2021-11-10	0.443	0.443	0.433	0.438	0.438	154,470
2021-11-09	0.448	0.450	0.435	0.443	0.443	814,257
2021-11-08	0.436	0.446	0.425	0.446	0.446	1,417,018
2021-11-05	0.438	0.448	0.427	0.442	0.442	842,275
2021-11-04	0.429	0.446	0.429	0.432	0.432	798,979
2021-11-03	0.443	0.451	0.428	0.429	0.429	698,707
2021-11-02	0.446	0.463	0.430	0.452	0.452	1,074,188
2021-11-01	0.464	0.465	0.445	0.455	0.455	742,141
2021-10-29	0.469	0.469	0.428	0.463	0.463	278,846
2021-10-28	0.448	0.468	0.443	0.460	0.460	844,847
2021-10-27	0.459	0.469	0.446	0.459	0.459	1,041,888
2021-10-26	0.464	0.468	0.443	0.456	0.456	456,651
2021-10-25	0.469	0.479	0.443	0.464	0.464	1,232,655
2021-10-22	0.490	0.490	0.452	0.477	0.477	1,103,205
2021-10-21	0.482	0.493	0.456	0.482	0.482	1,381,800
2021-10-20	0.485	0.485	0.455	0.474	0.474	1,713,946
2021-10-19	0.487	0.488	0.463	0.474	0.474	3,047,578
2021-10-18	0.448	0.511	0.448	0.465	0.465	3,207,070
2021-10-15	0.469	0.469	0.441	0.441	0.441	1,804,026
2021-10-14	0.478	0.485	0.448	0.464	0.464	1,296,898

← NewerPage 21 of 21 · 1,260 trading days

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.