Otello Corporation ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.800	21.250	20.800	21.200	21.200	76,220
2026-10-15	21.000	21.250	20.800	21.150	21.150	69,851
2026-10-14	21.200	21.500	20.900	21.300	21.300	107,570
2026-10-13	21.500	21.800	21.200	21.350	21.350	109,714
2026-10-12	21.200	21.500	20.800	21.500	21.500	208,648
2026-10-09	20.200	21.200	20.200	21.150	21.150	185,710
2026-10-08	19.960	20.150	19.720	20.150	20.150	64,730
2026-10-07	19.020	20.050	19.020	20.000	20.000	41,222
2026-10-06	19.860	20.000	19.780	19.780	19.780	166,678
2026-10-05	18.720	19.840	18.720	19.700	19.700	90,444
2026-10-02	18.800	18.800	18.600	18.740	18.740	51,466
2026-10-01	18.940	19.040	18.760	18.880	18.880	14,662
2026-09-30	18.700	19.040	18.700	19.040	19.040	16,670
2026-09-29	18.880	18.880	18.620	18.640	18.640	11,986
2026-09-28	18.480	18.860	18.480	18.500	18.500	7,564
2026-09-25	18.500	19.120	18.500	18.860	18.860	16,882
2026-09-24	18.640	18.980	18.620	18.920	18.920	12,187
2026-09-23	19.000	19.340	18.740	19.100	19.100	36,258
2026-09-22	18.920	19.080	18.920	19.000	19.000	29,856
2026-09-21	19.000	19.120	18.480	18.900	18.900	22,098
2026-09-18	18.760	19.360	18.760	19.360	19.360	4,213
2026-09-17	18.560	18.860	18.560	18.740	18.740	15,253
2026-09-16	18.780	19.040	18.560	18.560	18.560	82,378
2026-09-15	18.660	18.660	18.440	18.640	18.640	30,065
2026-09-14	18.020	18.380	18.020	18.380	18.380	27,633
2026-09-11	18.620	18.620	18.320	18.480	18.480	33,331
2026-09-10	16.960	18.600	16.960	18.600	18.600	29,493
2026-09-09	17.940	18.260	17.920	18.180	18.180	4,727
2026-09-08	18.000	18.460	18.000	18.460	18.460	33,992
2026-09-07	18.180	18.520	18.180	18.300	18.300	35,759
2026-09-04	17.960	17.980	17.840	17.980	17.980	32,949
2026-09-03	17.900	18.000	17.900	18.000	18.000	22,901
2026-09-02	16.940	17.960	16.940	17.960	17.960	31,275
2026-09-01	17.700	17.920	17.700	17.800	17.800	771,901
2026-08-31	17.300	17.640	17.300	17.640	17.640	30,753
2026-08-28	17.200	17.480	17.180	17.480	17.480	51,477
2026-08-27	17.000	17.240	17.000	17.180	17.180	52,434
2026-08-26	17.480	17.480	17.100	17.300	17.300	84,779
2026-08-25	16.900	17.080	16.900	17.020	17.020	50,302
2026-08-24	17.000	17.100	16.920	16.940	16.940	61,091
2026-08-21	17.020	17.180	16.900	17.040	17.040	76,185
2026-08-20	17.180	17.180	16.920	17.000	17.000	37,050
2026-08-19	17.300	17.300	17.140	17.200	17.200	59,082
2026-08-18	17.420	17.460	17.260	17.360	17.360	31,690
2026-08-17	17.400	17.660	17.400	17.500	17.500	53,546
2026-08-14	17.840	17.840	17.200	17.200	17.200	24,952
2026-08-13	16.920	18.140	16.920	17.860	17.860	43,855
2026-08-12	17.600	18.100	17.600	17.920	17.920	81,540
2026-08-11	17.300	17.460	17.240	17.240	17.240	31,951
2026-08-10	17.080	17.460	17.040	17.040	17.040	53,289
2026-08-07	17.280	17.500	17.140	17.340	17.340	78,875
2026-08-06	17.240	17.500	17.240	17.340	17.340	33,263
2026-08-05	17.400	17.500	17.300	17.300	17.300	27,238
2026-08-04	17.400	17.540	17.300	17.320	17.320	58,082
2026-08-03	18.000	18.260	17.500	17.840	17.840	113,663
2026-07-31	17.180	18.000	16.980	18.000	18.000	125,767
2026-07-30	16.820	16.960	16.660	16.800	16.800	28,348
2026-07-29	17.000	17.000	16.820	16.820	16.820	43,907
2026-07-28	16.840	16.840	16.700	16.720	16.720	43,830
2026-07-27	16.880	16.940	16.780	16.820	16.820	63,935

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-09	21.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.