Skip to main content
Lokotech Group AS (OSL:LOKO)
Norway flag Norway · Delayed Price · Currency is NOK
0.608
-0.020 (-3.18%)
Mar 9, 2026, 4:27 PM CET

Lokotech Group AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.580.630.580.610.61-3.18%1,059,401
Mar 6, 20260.610.630.580.630.631.29%984,669
Mar 5, 20260.620.680.600.620.620.32%1,055,974
Mar 4, 20260.570.680.570.620.628.42%1,706,911
Mar 3, 20260.600.600.570.570.57-5.00%2,489,454
Mar 2, 20260.620.620.580.600.60-4.76%3,319,461
Feb 27, 20260.650.650.620.630.63-3.08%2,851,650
Feb 26, 20260.650.670.640.650.65-1.22%806,406
Feb 25, 20260.650.670.640.660.66-2.08%1,361,973
Feb 24, 20260.680.680.640.670.670.90%2,465,462
Feb 23, 20260.680.700.670.670.67-6.20%1,339,765
Feb 20, 20260.710.750.690.710.710.57%903,365
Feb 19, 20260.690.720.680.710.714.13%2,097,602
Feb 18, 20260.690.690.660.680.683.67%942,780
Feb 17, 20260.680.690.650.650.65-5.22%2,402,100
Feb 16, 20260.720.720.670.690.69-4.43%2,200,100
Feb 13, 20260.730.730.690.720.72-0.82%1,882,079
Feb 12, 20260.700.730.670.730.735.51%1,820,120
Feb 11, 20260.700.710.680.690.69-1.43%1,188,964
Feb 10, 20260.680.740.680.700.702.64%1,147,643
Feb 9, 20260.680.750.680.680.68-3.12%2,395,063
Feb 6, 20260.710.710.670.700.70-0.56%1,808,867
Feb 5, 20260.720.720.700.710.71-1.67%412,258
Feb 4, 20260.700.740.700.720.72-0.83%957,437
Feb 3, 20260.700.740.700.730.732.54%593,732
Feb 2, 20260.710.730.680.710.71-3.01%1,230,514
Jan 30, 20260.720.740.720.730.730.55%1,270,734
Jan 29, 20260.740.740.720.730.73-2.16%1,368,822
Jan 28, 20260.720.750.710.740.742.20%1,416,924
Jan 27, 20260.710.740.710.730.730.83%591,544
Jan 26, 20260.740.740.720.720.72-4.00%2,897,058
Jan 23, 20260.740.750.730.750.751.35%1,717,645
Jan 22, 20260.730.750.720.740.741.65%1,001,679
Jan 21, 20260.730.770.730.730.73-2.67%789,043
Jan 20, 20260.740.780.740.750.75-0.80%1,324,350
Jan 19, 20260.760.780.720.750.75-1.05%2,181,331
Jan 16, 20260.780.790.760.760.76-3.30%1,532,630
Jan 15, 20260.790.790.750.790.791.81%1,587,665
Jan 14, 20260.780.790.730.770.77-2.76%3,697,352
Jan 13, 20260.780.800.750.800.802.84%1,991,329
Jan 12, 20260.760.770.750.770.771.31%929,535
Jan 9, 20260.760.780.740.760.761.06%1,472,711
Jan 8, 20260.750.790.730.760.76-1.56%2,970,374
Jan 7, 20260.770.810.730.770.77-3.76%3,433,111
Jan 6, 20260.800.900.780.800.801.53%994,352
Jan 5, 20260.840.840.780.790.79-2.96%3,630,847
Jan 2, 20260.830.840.810.810.81-2.41%1,479,804
Dec 30, 20250.820.840.800.830.832.47%1,892,561
Dec 29, 20250.830.840.800.810.81-2.64%2,955,435
Dec 23, 20250.810.830.790.830.833.48%1,884,016
Dec 22, 20250.810.850.790.800.80-1.95%10,033,993
Dec 19, 20250.800.850.800.820.820.49%3,311,511
Dec 18, 20250.860.880.810.820.82-4.00%3,308,958
Dec 17, 20250.870.900.820.850.85-1.16%5,153,212
Dec 16, 20250.850.900.820.860.864.88%4,636,383
Dec 15, 20250.820.860.790.820.8214.85%8,822,991
Dec 12, 20250.700.720.690.710.710.56%464,345
Dec 11, 20250.730.730.700.710.71-596,572
Dec 10, 20250.710.750.690.710.71-2.74%2,418,995
Dec 9, 20250.730.740.700.730.730.55%1,343,640
Dec 8, 20250.720.740.690.730.73-2,328,151
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