Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.73	0.77	0.73	0.73	0.73	-2.67%	789,043
Jan 20, 2026	0.74	0.78	0.74	0.75	0.75	-0.80%	1,324,350
Jan 19, 2026	0.76	0.78	0.72	0.75	0.75	-1.05%	2,181,331
Jan 16, 2026	0.78	0.79	0.76	0.76	0.76	-3.30%	1,532,630
Jan 15, 2026	0.79	0.79	0.75	0.79	0.79	1.81%	1,587,665
Jan 14, 2026	0.78	0.79	0.73	0.77	0.77	-2.76%	3,697,352
Jan 13, 2026	0.78	0.80	0.75	0.80	0.80	2.84%	1,991,329
Jan 12, 2026	0.76	0.77	0.75	0.77	0.77	1.31%	929,535
Jan 9, 2026	0.76	0.78	0.74	0.76	0.76	1.06%	1,472,711
Jan 8, 2026	0.75	0.79	0.73	0.76	0.76	-1.56%	2,970,374
Jan 7, 2026	0.77	0.81	0.73	0.77	0.77	-3.76%	3,433,111
Jan 6, 2026	0.80	0.90	0.78	0.80	0.80	1.53%	994,352
Jan 5, 2026	0.84	0.84	0.78	0.79	0.79	-2.96%	3,630,847