Skip to main content
Lokotech Group AS (OSL:LOKO)
Norway flag Norway · Delayed Price · Currency is NOK
0.690
-0.027 (-3.77%)
Apr 29, 2026, 11:05 AM CET

Lokotech Group AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.750.710.720.72-2.45%4,284,344
Apr 27, 20260.760.800.730.740.74-4.42%4,409,741
Apr 24, 20260.740.790.700.770.774.20%4,091,297
Apr 23, 20260.730.780.700.740.741.10%9,609,850
Apr 22, 20260.780.780.710.730.73-7.59%6,706,964
Apr 21, 20260.800.800.760.790.79-0.75%2,733,830
Apr 20, 20260.820.840.750.800.800.51%10,444,750
Apr 17, 20260.720.850.720.790.7910.00%17,971,410
Apr 16, 20260.780.780.690.720.72-5.26%16,489,340
Apr 15, 20260.800.820.750.760.76-3.80%22,216,126
Apr 14, 20261.001.000.790.790.79-1.86%32,652,660
Apr 13, 20260.840.850.790.810.81-5.18%4,515,411
Apr 10, 20260.850.870.780.850.851.80%6,759,520
Apr 9, 20260.810.860.780.830.833.35%4,788,492
Apr 8, 20260.830.840.780.810.81-3.47%5,394,033
Apr 7, 20260.880.880.820.840.84-7.52%6,937,163
Apr 1, 20260.910.910.830.900.90-1.09%4,332,895
Mar 31, 20260.900.940.880.910.912.01%7,004,534
Mar 30, 20260.890.930.840.900.902.28%5,702,464
Mar 27, 20260.990.990.860.880.885.54%29,482,410
Mar 26, 20260.850.900.800.830.83-3.49%7,349,509
Mar 25, 20260.940.990.830.860.86-6.32%16,351,970
Mar 24, 20260.800.950.770.920.9218.60%17,034,370
Mar 23, 20260.760.790.720.770.773.20%3,551,970
Mar 20, 20260.740.760.700.750.753.31%6,081,830
Mar 19, 20260.720.750.690.730.730.83%6,442,879
Mar 18, 20260.720.730.690.720.72-1.37%3,627,256
Mar 17, 20260.770.770.650.730.73-2.41%5,025,208
Mar 16, 20260.720.770.720.750.758.41%8,924,293
Mar 13, 20260.630.750.630.690.6920.21%13,644,740
Mar 12, 20260.600.600.550.570.57-3.37%2,051,855
Mar 11, 20260.580.630.580.590.591.02%1,692,606
Mar 10, 20260.590.610.560.590.59-3.29%3,017,365
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