Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.740	0.756	0.712	0.728	0.728	1,991,048
2025-10-29	0.710	0.748	0.696	0.736	0.736	2,368,112
2025-10-28	0.676	0.730	0.676	0.712	0.712	2,923,978
2025-10-27	0.690	0.698	0.676	0.682	0.682	1,216,787
2025-10-24	0.690	0.692	0.666	0.672	0.672	1,733,725
2025-10-23	0.630	0.706	0.630	0.690	0.690	904,518
2025-10-22	0.696	0.712	0.638	0.660	0.660	2,971,078
2025-10-21	0.604	0.768	0.604	0.710	0.710	4,911,990
2025-10-20	0.630	0.666	0.614	0.654	0.654	1,179,846
2025-10-17	0.620	0.638	0.592	0.630	0.630	997,807
2025-10-16	0.600	0.618	0.588	0.600	0.600	3,200,062
2025-10-15	0.660	0.660	0.582	0.598	0.598	9,161,796
2025-10-14	0.640	0.668	0.628	0.650	0.650	2,094,900
2025-10-13	0.638	0.650	0.620	0.638	0.638	2,501,440
2025-10-10	0.660	0.672	0.656	0.668	0.668	661,161
2025-10-09	0.642	0.678	0.642	0.668	0.668	2,000,188
2025-10-08	0.690	0.690	0.648	0.664	0.664	2,360,646
2025-10-07	0.650	0.670	0.642	0.658	0.658	1,390,859
2025-10-06	0.660	0.696	0.646	0.646	0.646	1,679,608
2025-10-03	0.672	0.700	0.664	0.664	0.664	1,777,503
2025-10-02	0.630	0.700	0.630	0.690	0.690	4,019,170
2025-10-01	0.650	0.680	0.634	0.670	0.670	2,854,381
2025-09-30	0.616	0.640	0.598	0.636	0.636	3,536,884
2025-09-29	0.630	0.640	0.550	0.610	0.610	12,050,980
2025-09-26	0.680	0.720	0.654	0.700	0.700	4,153,944
2025-09-25	0.700	0.720	0.684	0.702	0.702	3,996,767
2025-09-24	0.700	0.708	0.680	0.682	0.682	2,276,144
2025-09-23	0.690	0.722	0.688	0.700	0.700	2,873,337
2025-09-22	0.738	0.750	0.676	0.698	0.698	3,254,513
2025-09-19	0.740	0.752	0.704	0.708	0.708	4,622,106
2025-09-18	0.760	0.764	0.712	0.742	0.742	4,760,131
2025-09-17	0.768	0.778	0.700	0.766	0.766	6,964,359
2025-09-16	0.718	0.746	0.670	0.726	0.726	4,454,521
2025-09-15	0.690	0.698	0.662	0.672	0.672	2,570,999
2025-09-12	0.666	0.710	0.664	0.708	0.708	3,383,433
2025-09-11	0.700	0.720	0.666	0.680	0.680	9,893,374
2025-09-10	0.700	0.736	0.700	0.714	0.714	2,864,983
2025-09-09	0.734	0.748	0.702	0.730	0.730	5,295,488
2025-09-08	0.700	0.740	0.700	0.732	0.732	7,366,079
2025-09-05	0.758	0.758	0.684	0.738	0.738	3,068,864
2025-09-04	0.766	0.766	0.734	0.750	0.750	2,544,842
2025-09-03	0.710	0.778	0.710	0.760	0.760	3,047,572
2025-09-02	0.732	0.778	0.716	0.716	0.716	1,752,272
2025-09-01	0.768	0.792	0.750	0.758	0.758	3,445,293
2025-08-29	0.706	0.770	0.686	0.768	0.768	6,204,902
2025-08-28	0.750	0.750	0.700	0.706	0.706	3,418,331
2025-08-27	0.756	0.756	0.716	0.730	0.730	1,171,548
2025-08-26	0.750	0.766	0.730	0.730	0.730	2,104,869
2025-08-25	0.740	0.776	0.740	0.768	0.768	2,396,233
2025-08-22	0.730	0.770	0.710	0.760	0.760	2,309,685
2025-08-21	0.740	0.740	0.718	0.728	0.728	2,123,684
2025-08-20	0.740	0.754	0.710	0.732	0.732	3,574,173
2025-08-19	0.760	0.760	0.740	0.742	0.742	2,189,916
2025-08-18	0.772	0.800	0.750	0.762	0.762	2,938,723
2025-08-15	0.722	0.790	0.722	0.760	0.760	5,451,131
2025-08-14	0.772	0.772	0.720	0.730	0.730	3,971,395
2025-08-13	0.700	0.778	0.700	0.736	0.736	5,813,914
2025-08-12	0.664	0.716	0.646	0.698	0.698	8,186,545
2025-08-11	0.636	0.704	0.622	0.662	0.662	26,713,699
2025-08-08	0.880	0.890	0.822	0.840	0.840	3,850,777

← NewerPage 5 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.