Lokotech Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.595	0.637	0.590	0.636	0.636	1,888,074
2026-10-15	0.581	0.598	0.571	0.590	0.590	1,528,123
2026-10-14	0.638	0.667	0.575	0.577	0.577	10,665,621
2026-10-13	0.660	0.680	0.645	0.655	0.655	1,775,281
2026-10-12	0.690	0.690	0.651	0.660	0.660	1,360,533
2026-10-09	0.660	0.670	0.650	0.660	0.660	1,127,390
2026-10-08	0.650	0.684	0.650	0.670	0.670	1,954,843
2026-10-07	0.666	0.685	0.660	0.670	0.670	2,097,965
2026-10-06	0.660	0.695	0.645	0.670	0.670	2,044,810
2026-10-05	0.651	0.680	0.638	0.660	0.660	3,550,016
2026-10-02	0.690	0.699	0.651	0.651	0.651	6,186,784
2026-10-01	0.720	0.720	0.681	0.681	0.681	2,988,232
2026-09-30	0.710	0.730	0.687	0.720	0.720	4,041,106
2026-09-29	0.700	0.710	0.690	0.710	0.710	5,225,605
2026-09-28	0.702	0.729	0.688	0.700	0.700	5,088,170
2026-09-25	0.659	0.685	0.659	0.677	0.677	1,493,958
2026-09-24	0.670	0.689	0.670	0.681	0.681	2,560,840
2026-09-23	0.657	0.680	0.657	0.680	0.680	2,781,706
2026-09-22	0.650	0.686	0.641	0.674	0.674	2,328,964
2026-09-21	0.666	0.695	0.654	0.656	0.656	1,208,220
2026-09-18	0.656	0.714	0.656	0.678	0.678	2,772,678
2026-09-17	0.660	0.660	0.632	0.654	0.654	1,807,071
2026-09-16	0.694	0.700	0.650	0.660	0.660	2,713,079
2026-09-15	0.715	0.715	0.680	0.690	0.690	2,949,736
2026-09-14	0.666	0.730	0.666	0.690	0.690	8,105,534
2026-09-11	0.660	0.728	0.660	0.693	0.693	5,646,188
2026-09-10	0.635	0.686	0.635	0.671	0.671	5,335,695
2026-09-09	0.664	0.680	0.644	0.660	0.660	4,668,515
2026-09-08	0.670	0.680	0.659	0.672	0.672	2,787,785
2026-09-07	0.663	0.684	0.659	0.672	0.672	1,211,908
2026-09-04	0.696	0.696	0.663	0.680	0.680	2,704,843
2026-09-03	0.684	0.684	0.655	0.664	0.664	1,660,694
2026-09-02	0.679	0.680	0.655	0.675	0.675	3,993,435
2026-09-01	0.680	0.690	0.665	0.679	0.679	3,749,244
2026-08-31	0.709	0.710	0.676	0.680	0.680	3,700,237
2026-08-28	0.720	0.757	0.707	0.724	0.724	5,107,653
2026-08-27	0.700	0.700	0.670	0.689	0.689	2,120,114
2026-08-26	0.696	0.714	0.696	0.700	0.700	1,588,111
2026-08-25	0.681	0.730	0.681	0.718	0.718	842,260
2026-08-24	0.690	0.740	0.690	0.700	0.700	964,662
2026-08-21	0.681	0.720	0.681	0.690	0.690	1,983,675
2026-08-20	0.690	0.707	0.681	0.693	0.693	2,162,079
2026-08-19	0.700	0.723	0.691	0.695	0.695	1,245,746
2026-08-18	0.725	0.725	0.670	0.705	0.705	5,092,583
2026-08-17	0.720	0.744	0.700	0.705	0.705	2,355,943
2026-08-14	0.736	0.748	0.720	0.721	0.721	2,315,246
2026-08-13	0.697	0.745	0.691	0.743	0.743	3,273,597
2026-08-12	0.685	0.709	0.670	0.700	0.700	1,941,036
2026-08-11	0.690	0.717	0.676	0.683	0.683	1,658,414
2026-08-10	0.701	0.712	0.691	0.691	0.691	1,547,591
2026-08-07	0.716	0.736	0.708	0.717	0.717	1,571,112
2026-08-06	0.701	0.731	0.701	0.722	0.722	1,771,746
2026-08-05	0.720	0.730	0.698	0.715	0.715	2,240,507
2026-08-04	0.692	0.728	0.692	0.718	0.718	1,766,283
2026-08-03	0.700	0.729	0.685	0.709	0.709	1,217,142
2026-07-31	0.700	0.741	0.700	0.712	0.712	1,786,097
2026-07-30	0.720	0.730	0.700	0.720	0.720	3,143,389
2026-07-29	0.715	0.725	0.700	0.720	0.720	1,984,028
2026-07-28	0.741	0.742	0.712	0.725	0.725	2,528,225
2026-07-27	0.714	0.768	0.714	0.748	0.748	717,236

Page 1 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.