Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.199	1.199	1.095	1.095	1.095	1,507,845
2025-02-11	1.319	1.319	1.105	1.204	1.204	2,473,138
2025-02-10	1.267	1.345	1.183	1.235	1.235	4,513,892
2025-02-07	1.215	1.329	1.126	1.225	1.225	6,208,275
2025-02-06	1.178	1.298	1.095	1.121	1.121	3,581,189
2025-02-05	1.277	1.277	0.990	1.272	1.272	10,478,580
2025-02-04	1.392	1.418	1.314	1.345	1.345	2,051,334
2025-02-03	1.366	1.444	1.324	1.392	1.392	2,742,981
2025-01-31	1.376	1.501	1.293	1.460	1.460	4,769,905
2025-01-30	1.267	1.345	1.225	1.335	1.335	2,752,466
2025-01-29	1.225	1.376	1.225	1.256	1.256	4,026,924
2025-01-28	1.345	1.428	1.241	1.293	1.293	4,018,159
2025-01-27	1.199	1.512	1.199	1.308	1.308	8,233,246
2025-01-24	1.189	1.303	1.157	1.303	1.303	6,025,361
2025-01-23	1.001	1.194	0.990	1.142	1.142	5,018,574
2025-01-22	0.990	1.011	0.970	1.001	1.001	964,957
2025-01-21	0.977	0.990	0.941	0.990	0.990	793,722
2025-01-20	1.011	1.011	0.964	0.980	0.980	1,060,602
2025-01-17	0.980	1.006	0.959	1.001	1.001	1,526,764
2025-01-16	0.980	1.009	0.936	0.980	0.980	952,706
2025-01-15	0.983	0.993	0.954	0.980	0.980	1,090,068
2025-01-14	0.964	0.985	0.946	0.983	0.983	984,223
2025-01-13	0.964	0.964	0.912	0.946	0.946	1,657,538
2025-01-10	0.962	0.962	0.907	0.931	0.931	1,157,693
2025-01-09	0.897	0.993	0.886	0.938	0.938	1,901,100
2025-01-08	0.839	0.938	0.839	0.904	0.904	1,587,454
2025-01-07	0.925	0.938	0.863	0.886	0.886	1,500,787
2025-01-06	0.959	0.975	0.912	0.951	0.951	2,081,429
2025-01-03	0.998	1.004	0.957	0.959	0.959	1,864,198
2025-01-02	0.954	1.009	0.954	1.009	1.009	1,989,577
2024-12-30	0.990	1.022	0.954	0.983	0.983	1,001,567
2024-12-27	1.001	1.001	0.954	0.972	0.972	1,116,708
2024-12-23	0.983	1.006	0.933	1.001	1.001	1,393,262
2024-12-20	0.920	1.004	0.902	0.983	0.983	1,900,570
2024-12-19	0.954	0.972	0.894	0.920	0.920	2,310,572
2024-12-18	0.990	0.990	0.889	0.951	0.951	1,901,744
2024-12-17	0.970	0.996	0.938	0.967	0.967	1,354,778
2024-12-16	1.022	1.043	0.938	0.951	0.951	9,045,655
2024-12-13	0.772	0.813	0.730	0.787	0.787	3,233,668
2024-12-12	0.873	0.873	0.761	0.779	0.779	1,565,105
2024-12-11	0.876	0.876	0.824	0.831	0.831	3,161,702
2024-12-10	0.800	0.876	0.756	0.850	0.850	3,384,217
2024-12-09	0.766	0.803	0.743	0.782	0.782	4,576,696
2024-12-06	0.740	0.740	0.662	0.688	0.688	1,172,223
2024-12-05	0.693	0.725	0.688	0.709	0.709	1,743,608
2024-12-04	0.678	0.727	0.654	0.693	0.693	2,696,222
2024-12-03	0.725	0.766	0.662	0.699	0.699	3,108,498
2024-12-02	0.646	0.730	0.646	0.714	0.714	2,682,082
2024-11-29	0.623	0.631	0.618	0.631	0.631	783,438
2024-11-28	0.631	0.631	0.600	0.623	0.623	1,366,324
2024-11-27	0.607	0.615	0.558	0.605	0.605	1,181,832
2024-11-26	0.613	0.649	0.605	0.613	0.613	3,080,927
2024-11-25	0.594	0.615	0.571	0.602	0.602	2,133,208
2024-11-22	0.555	0.581	0.542	0.571	0.571	1,997,000
2024-11-21	0.521	0.576	0.497	0.555	0.555	4,151,844
2024-11-20	0.506	0.524	0.506	0.515	0.515	1,302,137
2024-11-19	0.521	0.529	0.506	0.506	0.506	2,156,300
2024-11-18	0.506	0.532	0.498	0.511	0.511	928,435
2024-11-15	0.532	0.532	0.503	0.511	0.511	682,978
2024-11-14	0.515	0.537	0.515	0.534	0.534	1,831,156

← NewerPage 8 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.