Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.67	0.71	0.66	0.71	0.71	4.12%	3,383,433
Sep 11, 2025	0.70	0.72	0.67	0.68	0.68	-4.76%	9,893,374
Sep 10, 2025	0.70	0.74	0.70	0.71	0.71	-2.19%	2,864,983
Sep 9, 2025	0.73	0.75	0.70	0.73	0.73	-0.27%	5,295,488
Sep 8, 2025	0.70	0.74	0.70	0.73	0.73	-0.81%	7,366,079
Sep 5, 2025	0.76	0.76	0.68	0.74	0.74	-1.60%	3,068,864
Sep 4, 2025	0.77	0.77	0.73	0.75	0.75	-1.32%	2,544,842
Sep 3, 2025	0.71	0.78	0.71	0.76	0.76	6.15%	3,047,572
Sep 2, 2025	0.73	0.78	0.72	0.72	0.72	-5.54%	1,752,272
Sep 1, 2025	0.77	0.79	0.75	0.76	0.76	-1.30%	3,445,293
Aug 29, 2025	0.71	0.77	0.69	0.77	0.77	8.78%	6,204,902
Aug 28, 2025	0.75	0.75	0.70	0.71	0.71	-3.29%	3,418,331
Aug 27, 2025	0.76	0.76	0.72	0.73	0.73	-	1,171,548
Aug 26, 2025	0.75	0.77	0.73	0.73	0.73	-4.95%	2,104,869
Aug 25, 2025	0.74	0.78	0.74	0.77	0.77	1.05%	2,396,233
Aug 22, 2025	0.73	0.77	0.71	0.76	0.76	4.40%	2,309,685
Aug 21, 2025	0.74	0.74	0.72	0.73	0.73	-0.55%	2,123,684
Aug 20, 2025	0.74	0.75	0.71	0.73	0.73	-1.35%	3,574,173
Aug 19, 2025	0.76	0.76	0.74	0.74	0.74	-2.62%	2,189,916
Aug 18, 2025	0.77	0.80	0.75	0.76	0.76	0.26%	2,938,723
Aug 15, 2025	0.72	0.79	0.72	0.76	0.76	4.11%	5,451,131
Aug 14, 2025	0.77	0.77	0.72	0.73	0.73	-0.82%	3,971,395
Aug 13, 2025	0.70	0.78	0.70	0.74	0.74	5.44%	5,813,914
Aug 12, 2025	0.66	0.72	0.65	0.70	0.70	5.44%	8,186,545
Aug 11, 2025	0.64	0.70	0.62	0.66	0.66	-21.19%	26,713,700
Aug 8, 2025	0.88	0.89	0.82	0.84	0.84	-4.33%	3,850,777
Aug 7, 2025	0.85	0.89	0.82	0.88	0.88	3.29%	5,590,128
Aug 6, 2025	0.86	0.87	0.80	0.85	0.85	-0.70%	6,457,406
Aug 5, 2025	0.85	0.88	0.82	0.86	0.86	1.90%	4,885,455
Aug 4, 2025	0.89	0.89	0.83	0.84	0.84	-0.24%	2,998,654
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