Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.521	0.521	0.475	0.516	0.516	1,347,200
2024-11-12	0.451	0.540	0.451	0.521	0.521	9,567,322
2024-11-11	0.433	0.459	0.432	0.448	0.448	1,311,785
2024-11-08	0.415	0.438	0.406	0.422	0.422	2,071,676
2024-11-07	0.395	0.422	0.369	0.408	0.408	5,500,877
2024-11-06	0.377	0.385	0.313	0.385	0.385	3,106,591
2024-11-05	0.368	0.406	0.350	0.406	0.406	2,428,182
2024-11-04	0.377	0.391	0.355	0.378	0.378	1,532,049
2024-11-01	0.360	0.405	0.350	0.405	0.405	3,029,319
2024-10-31	0.380	0.380	0.361	0.365	0.365	2,828,136
2024-10-30	0.399	0.399	0.365	0.375	0.375	2,561,629
2024-10-29	0.391	0.391	0.355	0.383	0.383	2,033,497
2024-10-28	0.406	0.416	0.388	0.394	0.394	794,685
2024-10-25	0.399	0.405	0.395	0.402	0.402	445,647
2024-10-24	0.413	0.413	0.393	0.408	0.408	157,244
2024-10-23	0.391	0.413	0.383	0.396	0.396	1,280,983
2024-10-22	0.409	0.417	0.392	0.417	0.417	1,610,229
2024-10-21	0.407	0.432	0.401	0.430	0.430	625,413
2024-10-18	0.414	0.430	0.401	0.430	0.430	1,149,614
2024-10-17	0.443	0.443	0.392	0.416	0.416	136,512
2024-10-16	0.443	0.443	0.397	0.414	0.414	317,020
2024-10-15	0.422	0.422	0.398	0.402	0.402	403,967
2024-10-14	0.433	0.433	0.392	0.416	0.416	2,286,990
2024-10-11	0.443	0.467	0.433	0.433	0.433	3,146,263
2024-10-10	0.412	0.462	0.392	0.442	0.442	3,879,201
2024-10-09	0.402	0.417	0.377	0.400	0.400	1,329,482
2024-10-08	0.415	0.421	0.334	0.407	0.407	1,182,601
2024-10-07	0.395	0.413	0.395	0.407	0.407	196,857
2024-10-04	0.416	0.437	0.398	0.407	0.407	588,933
2024-10-03	0.402	0.421	0.402	0.421	0.421	112,569
2024-10-02	0.417	0.424	0.407	0.423	0.423	276,527
2024-10-01	0.438	0.438	0.420	0.420	0.420	526,421
2024-09-30	0.417	0.427	0.407	0.422	0.422	283,692
2024-09-27	0.407	0.436	0.405	0.427	0.427	642,915
2024-09-26	0.422	0.447	0.417	0.424	0.424	237,990
2024-09-25	0.422	0.422	0.409	0.416	0.416	174,523
2024-09-24	0.418	0.423	0.394	0.413	0.413	973,716
2024-09-23	0.435	0.435	0.422	0.432	0.432	1,261,141
2024-09-20	0.441	0.469	0.425	0.437	0.437	1,528,328
2024-09-19	0.444	0.444	0.419	0.427	0.427	1,058,956
2024-09-18	0.429	0.463	0.408	0.425	0.425	1,182,453
2024-09-17	0.423	0.436	0.412	0.434	0.434	428,248
2024-09-16	0.469	0.469	0.393	0.433	0.433	1,151,506
2024-09-13	0.441	0.441	0.407	0.438	0.438	1,273,876
2024-09-12	0.459	0.459	0.407	0.436	0.436	277,233
2024-09-11	0.437	0.443	0.421	0.426	0.426	326,397
2024-09-10	0.422	0.458	0.422	0.449	0.449	162,857
2024-09-09	0.459	0.459	0.417	0.454	0.454	816,298
2024-09-06	0.480	0.480	0.448	0.460	0.460	1,482,062
2024-09-05	0.365	0.480	0.365	0.473	0.473	1,634,896
2024-09-04	0.370	0.391	0.344	0.377	0.377	2,830,275
2024-09-03	0.382	0.412	0.382	0.391	0.391	128,863
2024-09-02	0.427	0.427	0.370	0.396	0.396	2,168,957
2024-08-30	0.420	0.422	0.399	0.422	0.422	1,970,983
2024-08-29	0.421	0.421	0.367	0.402	0.402	975,590
2024-08-28	0.421	0.421	0.381	0.392	0.392	209,029
2024-08-27	0.397	0.416	0.381	0.391	0.391	951,559
2024-08-26	0.381	0.405	0.370	0.381	0.381	1,161,911
2024-08-23	0.396	0.396	0.360	0.387	0.387	747,576
2024-08-22	0.369	0.425	0.368	0.389	0.389	532,377

← NewerPage 9 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.