Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.742	0.742	0.722	0.726	0.726	1,368,822
2026-01-28	0.716	0.746	0.710	0.742	0.742	1,416,924
2026-01-27	0.710	0.740	0.710	0.726	0.726	591,544
2026-01-26	0.740	0.740	0.716	0.720	0.720	2,897,058
2026-01-23	0.740	0.754	0.732	0.750	0.750	1,717,645
2026-01-22	0.730	0.752	0.720	0.740	0.740	1,001,679
2026-01-21	0.726	0.766	0.726	0.728	0.728	789,043
2026-01-20	0.744	0.776	0.744	0.748	0.748	1,324,350
2026-01-19	0.762	0.776	0.722	0.754	0.754	2,181,331
2026-01-16	0.780	0.788	0.760	0.762	0.762	1,532,630
2026-01-15	0.786	0.790	0.754	0.788	0.788	1,587,665
2026-01-14	0.780	0.792	0.732	0.774	0.774	3,697,352
2026-01-13	0.776	0.796	0.750	0.796	0.796	1,991,329
2026-01-12	0.758	0.774	0.750	0.774	0.774	929,535
2026-01-09	0.760	0.776	0.744	0.764	0.764	1,472,711
2026-01-08	0.752	0.788	0.730	0.756	0.756	2,970,374
2026-01-07	0.772	0.806	0.730	0.768	0.768	3,433,111
2026-01-06	0.800	0.896	0.780	0.798	0.798	994,352
2026-01-05	0.840	0.840	0.782	0.786	0.786	3,630,847
2026-01-02	0.826	0.840	0.806	0.810	0.810	1,479,804
2025-12-30	0.820	0.840	0.804	0.830	0.830	1,892,561
2025-12-29	0.830	0.840	0.800	0.810	0.810	2,955,435
2025-12-23	0.810	0.834	0.792	0.832	0.832	1,884,016
2025-12-22	0.810	0.850	0.786	0.804	0.804	10,033,990
2025-12-19	0.802	0.846	0.802	0.820	0.820	3,311,511
2025-12-18	0.860	0.878	0.808	0.816	0.816	3,308,958
2025-12-17	0.870	0.896	0.824	0.850	0.850	5,153,212
2025-12-16	0.850	0.898	0.820	0.860	0.860	4,636,383
2025-12-15	0.820	0.858	0.790	0.820	0.820	8,822,991
2025-12-12	0.700	0.716	0.692	0.714	0.714	464,345
2025-12-11	0.728	0.728	0.696	0.710	0.710	596,572
2025-12-10	0.710	0.746	0.694	0.710	0.710	2,418,995
2025-12-09	0.726	0.736	0.700	0.730	0.730	1,343,640
2025-12-08	0.724	0.740	0.692	0.726	0.726	2,328,151
2025-12-05	0.730	0.738	0.710	0.726	0.726	1,430,741
2025-12-04	0.722	0.740	0.706	0.730	0.730	1,024,676
2025-12-03	0.740	0.740	0.704	0.724	0.724	1,152,953
2025-12-02	0.710	0.718	0.686	0.718	0.718	1,270,512
2025-12-01	0.700	0.720	0.686	0.700	0.700	1,127,941
2025-11-28	0.722	0.728	0.706	0.708	0.708	1,737,231
2025-11-27	0.710	0.738	0.700	0.722	0.722	3,233,710
2025-11-26	0.690	0.734	0.690	0.710	0.710	1,795,642
2025-11-25	0.710	0.718	0.690	0.702	0.702	583,098
2025-11-24	0.676	0.728	0.664	0.710	0.710	2,236,639
2025-11-21	0.708	0.734	0.680	0.694	0.694	1,959,920
2025-11-20	0.708	0.754	0.694	0.740	0.740	1,916,419
2025-11-19	0.724	0.732	0.678	0.702	0.702	926,702
2025-11-18	0.748	0.748	0.682	0.696	0.696	4,134,064
2025-11-17	0.740	0.766	0.730	0.748	0.748	1,141,998
2025-11-14	0.750	0.756	0.700	0.736	0.736	3,514,888
2025-11-13	0.790	0.796	0.732	0.750	0.750	5,860,189
2025-11-12	0.720	0.798	0.720	0.774	0.774	10,547,490
2025-11-11	0.680	0.680	0.648	0.650	0.650	957,014
2025-11-10	0.670	0.700	0.666	0.680	0.680	807,149
2025-11-07	0.686	0.698	0.660	0.680	0.680	712,918
2025-11-06	0.700	0.700	0.664	0.686	0.686	1,700,196
2025-11-05	0.638	0.706	0.620	0.700	0.700	2,431,497
2025-11-04	0.674	0.688	0.642	0.642	0.642	2,336,950
2025-11-03	0.712	0.720	0.666	0.696	0.696	4,981,194
2025-10-31	0.728	0.734	0.700	0.730	0.730	1,112,035

← NewerPage 4 of 5 · 249 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.