Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.91	0.91	0.83	0.90	0.90	-1.09%	4,332,895
Mar 31, 2026	0.90	0.94	0.88	0.91	0.91	2.01%	7,004,534
Mar 30, 2026	0.89	0.93	0.84	0.90	0.90	2.28%	5,702,464
Mar 27, 2026	0.99	0.99	0.86	0.88	0.88	5.54%	29,482,410
Mar 26, 2026	0.85	0.90	0.80	0.83	0.83	-3.49%	7,349,509
Mar 25, 2026	0.94	0.99	0.83	0.86	0.86	-6.32%	16,351,970
Mar 24, 2026	0.80	0.95	0.77	0.92	0.92	18.60%	17,034,370
Mar 23, 2026	0.76	0.79	0.72	0.77	0.77	3.20%	3,551,970
Mar 20, 2026	0.74	0.76	0.70	0.75	0.75	3.31%	6,081,830
Mar 19, 2026	0.72	0.75	0.69	0.73	0.73	0.83%	6,442,879
Mar 18, 2026	0.72	0.73	0.69	0.72	0.72	-1.37%	3,627,256
Mar 17, 2026	0.77	0.77	0.65	0.73	0.73	-2.41%	5,025,208
Mar 16, 2026	0.72	0.77	0.72	0.75	0.75	8.41%	8,924,293
Mar 13, 2026	0.63	0.75	0.63	0.69	0.69	20.21%	13,644,740
Mar 12, 2026	0.60	0.60	0.55	0.57	0.57	-3.37%	2,051,855
Mar 11, 2026	0.58	0.63	0.58	0.59	0.59	1.02%	1,692,606
Mar 10, 2026	0.59	0.61	0.56	0.59	0.59	-3.29%	3,017,365
Mar 9, 2026	0.58	0.63	0.58	0.61	0.61	-3.18%	1,059,401
Mar 6, 2026	0.61	0.63	0.58	0.63	0.63	1.29%	984,669
Mar 5, 2026	0.62	0.68	0.60	0.62	0.62	0.32%	1,055,974
Mar 4, 2026	0.57	0.68	0.57	0.62	0.62	8.42%	1,706,911
Mar 3, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	2,489,454
Mar 2, 2026	0.62	0.62	0.58	0.60	0.60	-4.76%	3,319,461
Feb 27, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	2,851,650
Feb 26, 2026	0.65	0.67	0.64	0.65	0.65	-1.22%	806,406
Feb 25, 2026	0.65	0.67	0.64	0.66	0.66	-2.08%	1,361,973
Feb 24, 2026	0.68	0.68	0.64	0.67	0.67	0.90%	2,465,462
Feb 23, 2026	0.68	0.70	0.67	0.67	0.67	-6.20%	1,339,765
Feb 20, 2026	0.71	0.75	0.69	0.71	0.71	0.57%	903,365
Feb 19, 2026	0.69	0.72	0.68	0.71	0.71	4.13%	2,097,602
Feb 18, 2026	0.69	0.69	0.66	0.68	0.68	3.67%	942,780
Feb 17, 2026	0.68	0.69	0.65	0.65	0.65	-5.22%	2,402,100
Feb 16, 2026	0.72	0.72	0.67	0.69	0.69	-4.43%	2,200,100
Feb 13, 2026	0.73	0.73	0.69	0.72	0.72	-0.82%	1,882,079
Feb 12, 2026	0.70	0.73	0.67	0.73	0.73	5.51%	1,820,120
Feb 11, 2026	0.70	0.71	0.68	0.69	0.69	-1.43%	1,188,964
Feb 10, 2026	0.68	0.74	0.68	0.70	0.70	2.64%	1,147,643
Feb 9, 2026	0.68	0.75	0.68	0.68	0.68	-3.12%	2,395,063
Feb 6, 2026	0.71	0.71	0.67	0.70	0.70	-0.56%	1,808,867
Feb 5, 2026	0.72	0.72	0.70	0.71	0.71	-1.67%	412,258
Feb 4, 2026	0.70	0.74	0.70	0.72	0.72	-0.83%	957,437
Feb 3, 2026	0.70	0.74	0.70	0.73	0.73	2.54%	593,732
Feb 2, 2026	0.71	0.73	0.68	0.71	0.71	-3.01%	1,230,514
Jan 30, 2026	0.72	0.74	0.72	0.73	0.73	0.55%	1,270,734
Jan 29, 2026	0.74	0.74	0.72	0.73	0.73	-2.16%	1,368,822
Jan 28, 2026	0.72	0.75	0.71	0.74	0.74	2.20%	1,416,924
Jan 27, 2026	0.71	0.74	0.71	0.73	0.73	0.83%	591,544
Jan 26, 2026	0.74	0.74	0.72	0.72	0.72	-4.00%	2,897,058
Jan 23, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	1,717,645
Jan 22, 2026	0.73	0.75	0.72	0.74	0.74	1.65%	1,001,679