Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.850	0.890	0.824	0.878	0.878	5,590,128
2025-08-06	0.856	0.870	0.800	0.850	0.850	6,457,406
2025-08-05	0.850	0.884	0.820	0.856	0.856	4,885,455
2025-08-04	0.890	0.890	0.830	0.840	0.840	2,998,654
2025-08-01	0.890	0.890	0.826	0.842	0.842	3,555,797
2025-07-31	0.870	0.888	0.800	0.868	0.868	5,509,835
2025-07-30	0.844	0.894	0.830	0.850	0.850	3,550,942
2025-07-29	0.876	0.902	0.846	0.850	0.850	4,026,993
2025-07-28	0.940	0.940	0.880	0.884	0.884	4,299,080
2025-07-25	0.928	0.938	0.892	0.928	0.928	7,009,742
2025-07-24	0.810	0.930	0.810	0.928	0.928	7,662,018
2025-07-23	0.820	0.854	0.806	0.822	0.822	3,047,104
2025-07-22	0.888	0.888	0.810	0.820	0.820	4,908,719
2025-07-21	0.938	0.946	0.848	0.878	0.878	7,780,235
2025-07-18	0.920	0.950	0.900	0.908	0.908	8,001,301
2025-07-17	0.888	0.926	0.858	0.900	0.900	12,274,250
2025-07-16	0.798	0.880	0.758	0.872	0.872	9,972,743
2025-07-15	0.820	0.830	0.770	0.780	0.780	2,654,527
2025-07-14	0.804	0.846	0.780	0.800	0.800	8,219,046
2025-07-11	0.660	0.764	0.632	0.764	0.764	10,428,100
2025-07-10	0.640	0.662	0.640	0.640	0.640	1,759,087
2025-07-09	0.658	0.658	0.614	0.644	0.644	3,000,663
2025-07-08	0.664	0.680	0.610	0.644	0.644	3,300,005
2025-07-07	0.648	0.690	0.616	0.652	0.652	10,610,700
2025-07-04	0.580	0.652	0.580	0.642	0.642	6,688,122
2025-07-03	0.552	0.616	0.552	0.572	0.572	4,237,608
2025-07-02	0.588	0.588	0.524	0.568	0.568	6,311,303
2025-07-01	0.600	0.600	0.562	0.588	0.588	5,652,459
2025-06-30	0.646	0.646	0.570	0.608	0.608	10,838,190
2025-06-27	0.590	0.682	0.590	0.646	0.646	10,241,760
2025-06-26	0.500	0.668	0.496	0.620	0.620	16,858,539
2025-06-25	0.516	0.536	0.476	0.504	0.504	7,213,166
2025-06-24	0.459	0.530	0.436	0.514	0.514	11,979,710
2025-06-23	0.460	0.460	0.400	0.448	0.448	5,282,757
2025-06-20	0.412	0.448	0.403	0.432	0.432	8,838,187
2025-06-19	0.375	0.418	0.375	0.412	0.412	4,809,067
2025-06-18	0.398	0.400	0.375	0.385	0.385	4,705,821
2025-06-17	0.418	0.418	0.391	0.402	0.402	1,770,477
2025-06-16	0.390	0.460	0.390	0.396	0.396	2,332,232
2025-06-13	0.390	0.407	0.371	0.390	0.390	9,280,083
2025-06-12	0.480	0.480	0.390	0.390	0.390	18,954,789
2025-06-11	0.462	0.464	0.420	0.430	0.430	4,849,298
2025-06-10	0.480	0.492	0.445	0.465	0.465	7,889,895
2025-06-06	0.465	0.485	0.447	0.474	0.474	7,875,979
2025-06-05	0.432	0.485	0.430	0.465	0.465	18,738,270
2025-06-04	0.404	0.438	0.374	0.424	0.424	17,207,500
2025-06-03	0.344	0.403	0.335	0.385	0.385	27,668,980
2025-06-02	0.446	0.446	0.370	0.370	0.370	3,030,079
2025-05-30	0.442	0.445	0.387	0.420	0.420	2,678,170
2025-05-28	0.465	0.476	0.430	0.441	0.441	4,017,469
2025-05-27	0.459	0.510	0.423	0.466	0.466	3,433,114
2025-05-26	0.458	0.470	0.410	0.455	0.455	4,148,187
2025-05-23	0.468	0.550	0.450	0.460	0.460	6,568,720
2025-05-22	0.390	0.506	0.367	0.450	0.450	10,870,650
2025-05-21	0.370	0.373	0.355	0.372	0.372	4,743,495
2025-05-20	0.362	0.397	0.351	0.353	0.353	4,209,594
2025-05-19	0.395	0.395	0.356	0.380	0.380	3,883,968
2025-05-16	0.415	0.447	0.380	0.397	0.397	3,523,682
2025-05-15	0.352	0.414	0.352	0.405	0.405	6,506,407
2025-05-14	0.360	0.431	0.355	0.378	0.378	10,989,360

← NewerPage 6 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.