Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.730	0.752	0.713	0.717	0.717	4,284,344
2026-04-27	0.758	0.799	0.730	0.735	0.735	4,409,741
2026-04-24	0.738	0.785	0.700	0.769	0.769	4,091,297
2026-04-23	0.729	0.779	0.695	0.738	0.738	9,609,850
2026-04-22	0.780	0.780	0.706	0.730	0.730	6,706,964
2026-04-21	0.800	0.800	0.760	0.790	0.790	2,733,830
2026-04-20	0.818	0.840	0.750	0.796	0.796	10,444,750
2026-04-17	0.720	0.849	0.716	0.792	0.792	17,971,410
2026-04-16	0.778	0.778	0.690	0.720	0.720	16,489,340
2026-04-15	0.801	0.821	0.745	0.760	0.760	22,216,120
2026-04-14	0.996	0.996	0.789	0.790	0.790	32,652,660
2026-04-13	0.840	0.845	0.790	0.805	0.805	4,515,411
2026-04-10	0.850	0.865	0.780	0.849	0.849	6,759,520
2026-04-09	0.806	0.858	0.780	0.834	0.834	4,788,492
2026-04-08	0.825	0.839	0.780	0.807	0.807	5,394,033
2026-04-07	0.876	0.877	0.824	0.836	0.836	6,937,163
2026-04-01	0.910	0.910	0.834	0.904	0.904	4,332,895
2026-03-31	0.898	0.938	0.884	0.914	0.914	7,004,534
2026-03-30	0.890	0.930	0.840	0.896	0.896	5,702,464
2026-03-27	0.990	0.990	0.862	0.876	0.876	29,482,410
2026-03-26	0.850	0.896	0.800	0.830	0.830	7,349,509
2026-03-25	0.940	0.994	0.834	0.860	0.860	16,351,970
2026-03-24	0.798	0.950	0.766	0.918	0.918	17,034,370
2026-03-23	0.758	0.786	0.724	0.774	0.774	3,551,970
2026-03-20	0.740	0.758	0.696	0.750	0.750	6,081,830
2026-03-19	0.716	0.752	0.690	0.726	0.726	6,442,879
2026-03-18	0.718	0.734	0.686	0.720	0.720	3,627,256
2026-03-17	0.770	0.770	0.650	0.730	0.730	5,025,208
2026-03-16	0.722	0.774	0.720	0.748	0.748	8,924,293
2026-03-13	0.630	0.750	0.626	0.690	0.690	13,644,740
2026-03-12	0.598	0.598	0.550	0.574	0.574	2,051,855
2026-03-11	0.582	0.628	0.580	0.594	0.594	1,692,606
2026-03-10	0.590	0.610	0.562	0.588	0.588	3,017,365
2026-03-09	0.582	0.626	0.580	0.608	0.608	1,059,401
2026-03-06	0.612	0.628	0.580	0.628	0.628	984,669
2026-03-05	0.620	0.678	0.600	0.620	0.620	1,055,974
2026-03-04	0.570	0.680	0.570	0.618	0.618	1,706,911
2026-03-03	0.596	0.596	0.566	0.570	0.570	2,489,454
2026-03-02	0.624	0.624	0.582	0.600	0.600	3,319,461
2026-02-27	0.646	0.648	0.620	0.630	0.630	2,851,650
2026-02-26	0.646	0.674	0.644	0.650	0.650	806,406
2026-02-25	0.650	0.672	0.644	0.658	0.658	1,361,973
2026-02-24	0.680	0.684	0.640	0.672	0.672	2,465,462
2026-02-23	0.680	0.698	0.666	0.666	0.666	1,339,765
2026-02-20	0.710	0.748	0.690	0.710	0.710	903,365
2026-02-19	0.686	0.724	0.684	0.706	0.706	2,097,602
2026-02-18	0.686	0.686	0.660	0.678	0.678	942,780
2026-02-17	0.680	0.690	0.654	0.654	0.654	2,402,100
2026-02-16	0.722	0.722	0.668	0.690	0.690	2,200,100
2026-02-13	0.728	0.728	0.694	0.722	0.722	1,882,079
2026-02-12	0.700	0.728	0.672	0.728	0.728	1,820,120
2026-02-11	0.700	0.714	0.682	0.690	0.690	1,188,964
2026-02-10	0.682	0.738	0.682	0.700	0.700	1,147,643
2026-02-09	0.680	0.752	0.680	0.682	0.682	2,395,063
2026-02-06	0.708	0.708	0.670	0.704	0.704	1,808,867
2026-02-05	0.720	0.720	0.700	0.708	0.708	412,258
2026-02-04	0.700	0.740	0.700	0.720	0.720	957,437
2026-02-03	0.702	0.738	0.700	0.726	0.726	593,732
2026-02-02	0.712	0.732	0.680	0.708	0.708	1,230,514
2026-01-30	0.722	0.742	0.716	0.730	0.730	1,270,734

← NewerPage 3 of 21 · 1,258 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.