Skip to main content
Lokotech Group AS (OSL:LOKO)
Norway flag Norway · Delayed Price · Currency is NOK
0.726
-0.004 (-0.55%)
At close: Dec 5, 2025

Lokotech Group AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.740.710.730.73-0.55%1,430,741
Dec 4, 20250.720.740.710.730.730.83%1,024,676
Dec 3, 20250.740.740.700.720.720.84%1,152,953
Dec 2, 20250.710.720.690.720.722.57%1,270,512
Dec 1, 20250.700.720.690.700.70-1.13%1,127,941
Nov 28, 20250.720.730.710.710.71-1.94%1,737,231
Nov 27, 20250.710.740.700.720.721.69%3,233,710
Nov 26, 20250.690.730.690.710.711.14%1,795,642
Nov 25, 20250.710.720.690.700.70-1.13%583,098
Nov 24, 20250.680.730.660.710.712.31%2,236,639
Nov 21, 20250.710.730.680.690.69-6.22%1,959,920
Nov 20, 20250.710.750.690.740.745.41%1,916,419
Nov 19, 20250.720.730.680.700.700.86%926,702
Nov 18, 20250.750.750.680.700.70-6.95%4,134,064
Nov 17, 20250.740.770.730.750.751.63%1,141,998
Nov 14, 20250.750.760.700.740.74-1.87%3,514,888
Nov 13, 20250.790.800.730.750.75-3.10%5,860,189
Nov 12, 20250.720.800.720.770.7719.08%10,547,490
Nov 11, 20250.680.680.650.650.65-4.41%957,014
Nov 10, 20250.670.700.670.680.68-807,149
Nov 7, 20250.690.700.660.680.68-0.87%712,918
Nov 6, 20250.700.700.660.690.69-2.00%1,700,196
Nov 5, 20250.640.710.620.700.709.03%2,431,497
Nov 4, 20250.670.690.640.640.64-7.76%2,336,950
Nov 3, 20250.710.720.670.700.70-4.66%4,981,194
Oct 31, 20250.730.730.700.730.730.27%1,112,035
Oct 30, 20250.740.760.710.730.73-1.09%1,991,048
Oct 29, 20250.710.750.700.740.743.37%2,368,112
Oct 28, 20250.680.730.680.710.714.40%2,923,978
Oct 27, 20250.690.700.680.680.681.49%1,216,787
Oct 24, 20250.690.690.670.670.67-2.61%1,733,725
Oct 23, 20250.630.710.630.690.694.55%904,518
Oct 22, 20250.700.710.640.660.66-7.04%2,971,078
Oct 21, 20250.600.770.600.710.718.56%4,911,990
Oct 20, 20250.630.670.610.650.653.81%1,179,846
Oct 17, 20250.620.640.590.630.635.00%997,807
Oct 16, 20250.600.620.590.600.600.33%3,200,062
Oct 15, 20250.660.660.580.600.60-8.00%9,161,796
Oct 14, 20250.640.670.630.650.651.88%2,094,900
Oct 13, 20250.640.650.620.640.64-4.49%2,501,440
Oct 10, 20250.660.670.660.670.67-661,161
Oct 9, 20250.640.680.640.670.670.60%2,000,188
Oct 8, 20250.690.690.650.660.660.91%2,360,646
Oct 7, 20250.650.670.640.660.661.86%1,390,859
Oct 6, 20250.660.700.650.650.65-2.71%1,679,608
Oct 3, 20250.670.700.660.660.66-3.77%1,777,503
Oct 2, 20250.630.700.630.690.692.99%4,019,170
Oct 1, 20250.650.680.630.670.675.35%2,854,381
Sep 30, 20250.620.640.600.640.644.26%3,536,884
Sep 29, 20250.630.640.550.610.61-12.86%12,050,980
Sep 26, 20250.680.720.650.700.70-0.28%4,153,944
Sep 25, 20250.700.720.680.700.702.93%3,996,767
Sep 24, 20250.700.710.680.680.68-2.57%2,276,144
Sep 23, 20250.690.720.690.700.700.29%2,873,337
Sep 22, 20250.740.750.680.700.70-1.41%3,254,513
Sep 19, 20250.740.750.700.710.71-4.58%4,622,106
Sep 18, 20250.760.760.710.740.74-3.13%4,760,131
Sep 17, 20250.770.780.700.770.775.51%6,964,359
Sep 16, 20250.720.750.670.730.738.04%4,454,521
Sep 15, 20250.690.700.660.670.67-5.08%2,570,999
Sep 12, 20250.670.710.660.710.714.12%3,383,433
Sep 11, 20250.700.720.670.680.68-4.76%9,893,374
Sep 10, 20250.700.740.700.710.71-2.19%2,864,983
Sep 9, 20250.730.750.700.730.73-0.27%5,295,488
Sep 8, 20250.700.740.700.730.73-0.81%7,366,079
Sep 5, 20250.760.760.680.740.74-1.60%3,068,864
Sep 4, 20250.770.770.730.750.75-1.32%2,544,842
Sep 3, 20250.710.780.710.760.766.15%3,047,572
Sep 2, 20250.730.780.720.720.72-5.54%1,752,272
Sep 1, 20250.770.790.750.760.76-1.30%3,445,293
Aug 29, 20250.710.770.690.770.778.78%6,204,902
Aug 28, 20250.750.750.700.710.71-3.29%3,418,331
Aug 27, 20250.760.760.720.730.73-1,171,548
Aug 26, 20250.750.770.730.730.73-4.95%2,104,869
Aug 25, 20250.740.780.740.770.771.05%2,396,233
Aug 22, 20250.730.770.710.760.764.40%2,309,685
Aug 21, 20250.740.740.720.730.73-0.55%2,123,684
Aug 20, 20250.740.750.710.730.73-1.35%3,574,173
Aug 19, 20250.760.760.740.740.74-2.62%2,189,916
Aug 18, 20250.770.800.750.760.760.26%2,938,723
Aug 15, 20250.720.790.720.760.764.11%5,451,131
Aug 14, 20250.770.770.720.730.73-0.82%3,971,395
Aug 13, 20250.700.780.700.740.745.44%5,813,914
Aug 12, 20250.660.720.650.700.705.44%8,186,545
Aug 11, 20250.640.700.620.660.66-21.19%26,713,700
Aug 8, 20250.880.890.820.840.84-4.33%3,850,777
Aug 7, 20250.850.890.820.880.883.29%5,590,128
Aug 6, 20250.860.870.800.850.85-0.70%6,457,406
Aug 5, 20250.850.880.820.860.861.90%4,885,455
Aug 4, 20250.890.890.830.840.84-0.24%2,998,654
Aug 1, 20250.890.890.830.840.84-3.00%3,555,797
Jul 31, 20250.870.890.800.870.872.12%5,509,835
Jul 30, 20250.840.890.830.850.85-3,550,942
Jul 29, 20250.880.900.850.850.85-3.85%4,026,993
Jul 28, 20250.940.940.880.880.88-4.74%4,299,080
Jul 25, 20250.930.940.890.930.93-7,009,742
Jul 24, 20250.810.930.810.930.9312.90%7,662,018
Jul 23, 20250.820.850.810.820.820.24%3,047,104
Jul 22, 20250.890.890.810.820.82-6.61%4,908,719
Jul 21, 20250.940.950.850.880.88-3.30%7,780,235