Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.89	0.89	0.83	0.84	0.84	-3.00%	3,555,797
Jul 31, 2025	0.87	0.89	0.80	0.87	0.87	2.12%	5,509,835
Jul 30, 2025	0.84	0.89	0.83	0.85	0.85	-	3,550,942
Jul 29, 2025	0.88	0.90	0.85	0.85	0.85	-3.85%	4,026,993
Jul 28, 2025	0.94	0.94	0.88	0.88	0.88	-4.74%	4,299,080
Jul 25, 2025	0.93	0.94	0.89	0.93	0.93	-	7,009,742
Jul 24, 2025	0.81	0.93	0.81	0.93	0.93	12.90%	7,662,018
Jul 23, 2025	0.82	0.85	0.81	0.82	0.82	0.24%	3,047,104
Jul 22, 2025	0.89	0.89	0.81	0.82	0.82	-6.61%	4,908,719
Jul 21, 2025	0.94	0.95	0.85	0.88	0.88	-3.30%	7,780,235
Jul 18, 2025	0.92	0.95	0.90	0.91	0.91	0.89%	8,001,301
Jul 17, 2025	0.89	0.93	0.86	0.90	0.90	3.21%	12,274,250
Jul 16, 2025	0.80	0.88	0.76	0.87	0.87	11.79%	9,972,743
Jul 15, 2025	0.82	0.83	0.77	0.78	0.78	-2.50%	2,654,527
Jul 14, 2025	0.80	0.85	0.78	0.80	0.80	4.71%	8,219,046
Jul 11, 2025	0.66	0.76	0.63	0.76	0.76	19.38%	10,428,100
Jul 10, 2025	0.64	0.66	0.64	0.64	0.64	-0.62%	1,759,087
Jul 9, 2025	0.66	0.66	0.61	0.64	0.64	-	3,000,663
Jul 8, 2025	0.66	0.68	0.61	0.64	0.64	-1.23%	3,300,005
Jul 7, 2025	0.65	0.69	0.62	0.65	0.65	1.56%	10,610,700
Jul 4, 2025	0.58	0.65	0.58	0.64	0.64	12.24%	6,688,122
Jul 3, 2025	0.55	0.62	0.55	0.57	0.57	0.70%	4,237,608
Jul 2, 2025	0.59	0.59	0.52	0.57	0.57	-3.40%	6,311,303
Jul 1, 2025	0.60	0.60	0.56	0.59	0.59	-3.29%	5,652,459
Jun 30, 2025	0.65	0.65	0.57	0.61	0.61	-5.88%	10,838,190
Jun 27, 2025	0.59	0.68	0.59	0.65	0.65	4.19%	10,241,760
Jun 26, 2025	0.50	0.67	0.50	0.62	0.62	23.02%	16,858,540
Jun 25, 2025	0.52	0.54	0.48	0.50	0.50	-1.95%	7,213,166
Jun 24, 2025	0.46	0.53	0.44	0.51	0.51	14.73%	11,979,710
Jun 23, 2025	0.46	0.46	0.40	0.45	0.45	3.70%	5,282,757
Jun 20, 2025	0.41	0.45	0.40	0.43	0.43	4.85%	8,838,187
Jun 19, 2025	0.38	0.42	0.38	0.41	0.41	7.01%	4,809,067
Jun 18, 2025	0.40	0.40	0.38	0.39	0.39	-4.23%	4,705,821
Jun 17, 2025	0.42	0.42	0.39	0.40	0.40	1.52%	1,770,477
Jun 16, 2025	0.39	0.46	0.39	0.40	0.40	1.54%	2,332,232
Jun 13, 2025	0.39	0.41	0.37	0.39	0.39	-	9,280,083
Jun 12, 2025	0.48	0.48	0.39	0.39	0.39	-9.30%	18,954,790
Jun 11, 2025	0.46	0.46	0.42	0.43	0.43	-7.53%	4,849,298
Jun 10, 2025	0.48	0.49	0.45	0.47	0.47	-1.90%	7,889,895
Jun 6, 2025	0.47	0.49	0.45	0.47	0.47	1.94%	7,875,979
Jun 5, 2025	0.43	0.49	0.43	0.47	0.47	9.67%	18,738,270
Jun 4, 2025	0.40	0.44	0.37	0.42	0.42	10.13%	17,207,500
Jun 3, 2025	0.34	0.40	0.34	0.39	0.39	4.05%	27,668,980
Jun 2, 2025	0.45	0.45	0.37	0.37	0.37	-11.90%	3,030,079
May 30, 2025	0.44	0.45	0.39	0.42	0.42	-4.76%	2,678,170
May 28, 2025	0.47	0.48	0.43	0.44	0.44	-5.36%	4,017,469
May 27, 2025	0.46	0.51	0.42	0.47	0.47	2.42%	3,433,114
May 26, 2025	0.46	0.47	0.41	0.46	0.46	-1.09%	4,148,187
May 23, 2025	0.47	0.55	0.45	0.46	0.46	2.22%	6,568,720
May 22, 2025	0.39	0.51	0.37	0.45	0.45	20.97%	10,870,650