Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.60	0.60	0.57	0.60	0.60	-1.16%	4,495,268
Jun 2, 2026	0.57	0.64	0.57	0.60	0.60	5.80%	7,636,061
Jun 1, 2026	0.59	0.59	0.55	0.57	0.57	-8.52%	17,394,470
May 29, 2026	0.65	0.66	0.62	0.62	0.62	-3.57%	3,193,962
May 28, 2026	0.64	0.67	0.64	0.65	0.65	-0.46%	3,307,097
May 27, 2026	0.63	0.70	0.62	0.65	0.65	3.02%	6,034,189
May 26, 2026	0.65	0.65	0.62	0.63	0.63	-3.53%	3,365,431
May 22, 2026	0.65	0.68	0.64	0.65	0.65	-3.83%	5,090,721
May 21, 2026	0.65	0.68	0.65	0.68	0.68	3.20%	3,293,370
May 20, 2026	0.69	0.69	0.65	0.66	0.66	-2.38%	4,520,588
May 19, 2026	0.69	0.70	0.67	0.67	0.67	-2.32%	2,257,069
May 18, 2026	0.68	0.70	0.68	0.69	0.69	0.88%	2,880,223
May 15, 2026	0.68	0.69	0.65	0.68	0.68	-0.15%	2,322,536
May 13, 2026	0.67	0.70	0.64	0.68	0.68	1.94%	4,957,496
May 12, 2026	0.68	0.69	0.67	0.67	0.67	-2.47%	2,606,654
May 11, 2026	0.68	0.70	0.66	0.69	0.69	-0.86%	4,086,870
May 8, 2026	0.69	0.71	0.68	0.69	0.69	-0.29%	3,319,254
May 7, 2026	0.71	0.71	0.68	0.70	0.70	-1.97%	3,573,438
May 6, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	2,729,935
May 5, 2026	0.77	0.77	0.72	0.74	0.74	1.09%	2,114,804
May 4, 2026	0.74	0.75	0.72	0.73	0.73	-0.68%	4,105,155
Apr 30, 2026	0.72	0.75	0.69	0.74	0.74	4.99%	5,106,467
Apr 29, 2026	0.72	0.73	0.69	0.70	0.70	-2.09%	7,079,951
Apr 28, 2026	0.73	0.75	0.71	0.72	0.72	-2.45%	4,284,344
Apr 27, 2026	0.76	0.80	0.73	0.74	0.74	-4.42%	4,409,741
Apr 24, 2026	0.74	0.79	0.70	0.77	0.77	4.20%	4,091,297
Apr 23, 2026	0.73	0.78	0.70	0.74	0.74	1.10%	9,609,850
Apr 22, 2026	0.78	0.78	0.71	0.73	0.73	-7.59%	6,706,964
Apr 21, 2026	0.80	0.80	0.76	0.79	0.79	-0.75%	2,733,830
Apr 20, 2026	0.82	0.84	0.75	0.80	0.80	0.51%	10,444,750
Apr 17, 2026	0.72	0.85	0.72	0.79	0.79	10.00%	17,971,410
Apr 16, 2026	0.78	0.78	0.69	0.72	0.72	-5.26%	16,489,340
Apr 15, 2026	0.80	0.82	0.75	0.76	0.76	-3.80%	22,216,120
Apr 14, 2026	1.00	1.00	0.79	0.79	0.79	-1.86%	32,652,660
Apr 13, 2026	0.84	0.85	0.79	0.81	0.81	-5.18%	4,515,411
Apr 10, 2026	0.85	0.87	0.78	0.85	0.85	1.80%	6,759,520
Apr 9, 2026	0.81	0.86	0.78	0.83	0.83	3.35%	4,788,492
Apr 8, 2026	0.83	0.84	0.78	0.81	0.81	-3.47%	5,394,033
Apr 7, 2026	0.88	0.88	0.82	0.84	0.84	-7.52%	6,937,163
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