Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.68	0.70	0.67	0.68	-	-4.23%	293,340
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
Jan 2, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	1,479,804
Dec 30, 2025	0.82	0.84	0.80	0.83	0.83	2.47%	1,892,561
Dec 29, 2025	0.83	0.84	0.80	0.81	0.81	-2.64%	2,955,435
Dec 23, 2025	0.81	0.83	0.79	0.83	0.83	3.48%	1,884,016
Dec 22, 2025	0.81	0.85	0.79	0.80	0.80	-1.95%	10,033,993
Dec 19, 2025	0.80	0.85	0.80	0.82	0.82	0.49%	3,311,511
Dec 18, 2025	0.86	0.88	0.81	0.82	0.82	-4.00%	3,308,958
Dec 17, 2025	0.87	0.90	0.82	0.85	0.85	-1.16%	5,153,212
Dec 16, 2025	0.85	0.90	0.82	0.86	0.86	4.88%	4,636,383
Dec 15, 2025	0.82	0.86	0.79	0.82	0.82	14.85%	8,822,991
Dec 12, 2025	0.70	0.72	0.69	0.71	0.71	0.56%	464,345
Dec 11, 2025	0.73	0.73	0.70	0.71	0.71	-	596,572
Dec 10, 2025	0.71	0.75	0.69	0.71	0.71	-2.74%	2,418,995
Dec 9, 2025	0.73	0.74	0.70	0.73	0.73	0.55%	1,343,640