Lokotech Group AS (OSL:LOKO)
Norway · Delayed Price · Currency is NOK 0.7100
+0.0560 (8.56%)
At close: Oct 21, 2025
Lokotech Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 0.68 | 0.72 | 0.65 | 0.70 | 0.70 | -0.28% | 4,153,944 |
| Sep 25, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 2.93% | 3,996,767 |
| Sep 24, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -2.57% | 2,276,144 |
| Sep 23, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 0.29% | 2,873,337 |
| Sep 22, 2025 | 0.74 | 0.75 | 0.68 | 0.70 | 0.70 | -1.41% | 3,254,513 |
| Sep 19, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -4.58% | 4,622,106 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -3.13% | 4,760,131 |
| Sep 17, 2025 | 0.77 | 0.78 | 0.70 | 0.77 | 0.77 | 5.51% | 6,964,359 |
| Sep 16, 2025 | 0.72 | 0.75 | 0.67 | 0.73 | 0.73 | 8.04% | 4,454,521 |
| Sep 15, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -5.08% | 2,570,999 |
| 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 |