Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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