Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.74	0.71	0.73	0.73	-0.55%	1,430,741
Dec 4, 2025	0.72	0.74	0.71	0.73	0.73	0.83%	1,024,676
Dec 3, 2025	0.74	0.74	0.70	0.72	0.72	0.84%	1,152,953
Dec 2, 2025	0.71	0.72	0.69	0.72	0.72	2.57%	1,270,512
Dec 1, 2025	0.70	0.72	0.69	0.70	0.70	-1.13%	1,127,941
Nov 28, 2025	0.72	0.73	0.71	0.71	0.71	-1.94%	1,737,231
Nov 27, 2025	0.71	0.74	0.70	0.72	0.72	1.69%	3,233,710
Nov 26, 2025	0.69	0.73	0.69	0.71	0.71	1.14%	1,795,642
Nov 25, 2025	0.71	0.72	0.69	0.70	0.70	-1.13%	583,098
Nov 24, 2025	0.68	0.73	0.66	0.71	0.71	2.31%	2,236,639
Nov 21, 2025	0.71	0.73	0.68	0.69	0.69	-6.22%	1,959,920
Nov 20, 2025	0.71	0.75	0.69	0.74	0.74	5.41%	1,916,419
Nov 19, 2025	0.72	0.73	0.68	0.70	0.70	0.86%	926,702
Nov 18, 2025	0.75	0.75	0.68	0.70	0.70	-6.95%	4,134,064
Nov 17, 2025	0.74	0.77	0.73	0.75	0.75	1.63%	1,141,998
Nov 14, 2025	0.75	0.76	0.70	0.74	0.74	-1.87%	3,514,888
Nov 13, 2025	0.79	0.80	0.73	0.75	0.75	-3.10%	5,860,189
Nov 12, 2025	0.72	0.80	0.72	0.77	0.77	19.08%	10,547,490
Nov 11, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	957,014
Nov 10, 2025	0.67	0.70	0.67	0.68	0.68	-	807,149
Nov 7, 2025	0.69	0.70	0.66	0.68	0.68	-0.87%	712,918
Nov 6, 2025	0.70	0.70	0.66	0.69	0.69	-2.00%	1,700,196
Nov 5, 2025	0.64	0.71	0.62	0.70	0.70	9.03%	2,431,497
Nov 4, 2025	0.67	0.69	0.64	0.64	0.64	-7.76%	2,336,950
Nov 3, 2025	0.71	0.72	0.67	0.70	0.70	-4.66%	4,981,194
Oct 31, 2025	0.73	0.73	0.70	0.73	0.73	0.27%	1,112,035
Oct 30, 2025	0.74	0.76	0.71	0.73	0.73	-1.09%	1,991,048
Oct 29, 2025	0.71	0.75	0.70	0.74	0.74	3.37%	2,368,112
Oct 28, 2025	0.68	0.73	0.68	0.71	0.71	4.40%	2,923,978
Oct 27, 2025	0.69	0.70	0.68	0.68	0.68	1.49%	1,216,787
Oct 24, 2025	0.69	0.69	0.67	0.67	0.67	-2.61%	1,733,725
Oct 23, 2025	0.63	0.71	0.63	0.69	0.69	4.55%	904,518
Oct 22, 2025	0.70	0.71	0.64	0.66	0.66	-7.04%	2,971,078
Oct 21, 2025	0.60	0.77	0.60	0.71	0.71	8.56%	4,911,990
Oct 20, 2025	0.63	0.67	0.61	0.65	0.65	3.81%	1,179,846
Oct 17, 2025	0.62	0.64	0.59	0.63	0.63	5.00%	997,807
Oct 16, 2025	0.60	0.62	0.59	0.60	0.60	0.33%	3,200,062
Oct 15, 2025	0.66	0.66	0.58	0.60	0.60	-8.00%	9,161,796
Oct 14, 2025	0.64	0.67	0.63	0.65	0.65	1.88%	2,094,900
Oct 13, 2025	0.64	0.65	0.62	0.64	0.64	-4.49%	2,501,440
Oct 10, 2025	0.66	0.67	0.66	0.67	0.67	-	661,161
Oct 9, 2025	0.64	0.68	0.64	0.67	0.67	0.60%	2,000,188
Oct 8, 2025	0.69	0.69	0.65	0.66	0.66	0.91%	2,360,646
Oct 7, 2025	0.65	0.67	0.64	0.66	0.66	1.86%	1,390,859
Oct 6, 2025	0.66	0.70	0.65	0.65	0.65	-2.71%	1,679,608
Oct 3, 2025	0.67	0.70	0.66	0.66	0.66	-3.77%	1,777,503
Oct 2, 2025	0.63	0.70	0.63	0.69	0.69	2.99%	4,019,170
Oct 1, 2025	0.65	0.68	0.63	0.67	0.67	5.35%	2,854,381
Sep 30, 2025	0.62	0.64	0.60	0.64	0.64	4.26%	3,536,884
Sep 29, 2025	0.63	0.64	0.55	0.61	0.61	-12.86%	12,050,980