Lokotech Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.77	0.77	0.72	0.74	0.74	-0.27%	5,848,290
Jun 23, 2026	0.76	0.76	0.73	0.74	0.74	-2.63%	3,575,411
Jun 22, 2026	0.78	0.80	0.75	0.76	0.76	3.40%	13,015,154
Jun 19, 2026	0.65	0.76	0.64	0.74	0.74	13.25%	14,811,560
Jun 18, 2026	0.64	0.67	0.63	0.65	0.65	4.85%	4,341,795
Jun 17, 2026	0.63	0.64	0.61	0.62	0.62	-1.75%	1,132,033
Jun 16, 2026	0.64	0.67	0.63	0.63	0.63	0.80%	3,428,458
Jun 15, 2026	0.57	0.64	0.57	0.63	0.63	8.89%	4,512,752
Jun 12, 2026	0.58	0.59	0.56	0.57	0.57	-	3,546,963
Jun 11, 2026	0.64	0.64	0.56	0.57	0.57	-3.37%	4,899,600
Jun 10, 2026	0.62	0.64	0.59	0.59	0.59	-5.26%	3,148,530
Jun 9, 2026	0.63	0.64	0.60	0.63	0.63	1.29%	3,818,703
Jun 8, 2026	0.63	0.64	0.61	0.62	0.62	-1.75%	2,323,042
Jun 5, 2026	0.60	0.64	0.60	0.63	0.63	5.35%	5,180,564
Jun 4, 2026	0.61	0.61	0.59	0.60	0.60	0.50%	3,089,766
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