Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.860 | 8.200 | 7.800 | 8.040 | 8.040 | 403,252 |
| 2024-08-21 | 7.820 | 7.880 | 7.760 | 7.800 | 7.800 | 250,188 |
| 2024-08-20 | 7.800 | 7.900 | 7.800 | 7.840 | 7.840 | 155,874 |
| 2024-08-19 | 7.800 | 7.960 | 7.800 | 7.900 | 7.900 | 230,001 |
| 2024-08-16 | 7.880 | 7.880 | 7.800 | 7.840 | 7.840 | 219,307 |
| 2024-08-15 | 7.940 | 7.940 | 7.780 | 7.880 | 7.880 | 966,826 |
| 2024-08-14 | 7.880 | 7.920 | 7.760 | 7.860 | 7.860 | 561,315 |
| 2024-08-13 | 7.820 | 8.020 | 7.800 | 7.980 | 7.980 | 661,131 |
| 2024-08-12 | 7.860 | 7.960 | 7.740 | 7.880 | 7.880 | 434,741 |
| 2024-08-09 | 7.800 | 7.960 | 7.680 | 7.840 | 7.840 | 1,695,695 |
| 2024-08-08 | 7.680 | 7.780 | 7.620 | 7.660 | 7.660 | 248,871 |
| 2024-08-07 | 7.620 | 7.840 | 7.580 | 7.660 | 7.660 | 64,654 |
| 2024-08-06 | 7.500 | 7.680 | 7.500 | 7.600 | 7.600 | 71,984 |
| 2024-08-05 | 7.760 | 7.760 | 7.400 | 7.520 | 7.520 | 175,398 |
| 2024-08-02 | 7.840 | 8.020 | 7.760 | 7.820 | 7.820 | 153,125 |
| 2024-08-01 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2024-07-31 | 7.840 | 7.980 | 7.840 | 7.960 | 7.960 | 52,454 |
| 2024-07-30 | 7.860 | 7.960 | 7.820 | 7.860 | 7.860 | 103,557 |
| 2024-07-29 | 7.920 | 7.920 | 7.860 | 7.860 | 7.860 | 76,036 |
| 2024-07-26 | 7.920 | 8.000 | 7.860 | 7.860 | 7.860 | 370,058 |
| 2024-07-25 | 7.820 | 7.900 | 7.740 | 7.800 | 7.800 | 34,540 |
| 2024-07-24 | 7.900 | 7.900 | 7.820 | 7.860 | 7.860 | 57,964 |
| 2024-07-23 | 7.760 | 7.900 | 7.760 | 7.840 | 7.840 | 50,410 |
| 2024-07-22 | 7.800 | 8.080 | 7.800 | 7.840 | 7.840 | 216,148 |
| 2024-07-19 | 7.700 | 7.700 | 7.620 | 7.700 | 7.700 | 165,416 |
| 2024-07-18 | 7.560 | 7.720 | 7.560 | 7.620 | 7.620 | 37,250 |
| 2024-07-17 | 7.640 | 7.800 | 7.620 | 7.680 | 7.680 | 68,228 |
| 2024-07-16 | 7.700 | 7.700 | 7.600 | 7.640 | 7.640 | 152,229 |
| 2024-07-15 | 7.940 | 7.940 | 7.620 | 7.660 | 7.660 | 129,869 |
| 2024-07-12 | 7.980 | 7.980 | 7.960 | 7.960 | 7.960 | 600 |
| 2024-07-11 | 7.700 | 7.780 | 7.620 | 7.640 | 7.640 | 15,280 |
| 2024-07-10 | 7.680 | 7.680 | 7.600 | 7.600 | 7.600 | 2,021 |
| 2024-07-09 | 7.440 | 7.660 | 7.440 | 7.540 | 7.540 | 55,577 |
| 2024-07-08 | 7.520 | 7.580 | 7.500 | 7.500 | 7.500 | 13,506 |
| 2024-07-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3 |
| 2024-07-04 | 7.560 | 7.580 | 7.520 | 7.520 | 7.520 | 6,872 |
| 2024-07-03 | 7.620 | 7.660 | 7.600 | 7.600 | 7.600 | 23,026 |
| 2024-07-02 | 7.660 | 7.660 | 7.620 | 7.620 | 7.620 | 2,380 |
| 2024-07-01 | 7.560 | 7.620 | 7.560 | 7.620 | 7.620 | 6,380 |
| 2024-06-28 | 7.620 | 7.640 | 7.620 | 7.640 | 7.640 | 779 |
| 2024-06-27 | 7.720 | 7.720 | 7.620 | 7.680 | 7.680 | 9,806 |
| 2024-06-26 | 7.620 | 7.960 | 7.620 | 7.700 | 7.700 | 8,500 |
| 2024-06-25 | 7.620 | 7.640 | 7.600 | 7.600 | 7.600 | 14,350 |
| 2024-06-24 | 7.600 | 7.640 | 7.540 | 7.620 | 7.620 | 9,191 |
| 2024-06-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 167 |
| 2024-06-20 | 7.660 | 7.700 | 7.620 | 7.700 | 7.700 | 29,314 |
| 2024-06-19 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 3,141 |
| 2024-06-18 | 7.600 | 7.620 | 7.600 | 7.600 | 7.600 | 1,413 |
| 2024-06-17 | 7.720 | 7.720 | 7.600 | 7.600 | 7.600 | 1,072 |
| 2024-06-14 | 7.700 | 7.780 | 7.560 | 7.780 | 7.780 | 1,071 |
| 2024-06-13 | 7.540 | 7.620 | 7.540 | 7.620 | 7.620 | 1,088 |
| 2024-06-12 | 7.620 | 7.700 | 7.620 | 7.700 | 7.700 | 1,659 |
| 2024-06-11 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 256 |
| 2024-06-10 | 7.620 | 7.760 | 7.600 | 7.600 | 7.600 | 3,142 |
| 2024-06-07 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 2,368 |
| 2024-06-06 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 328 |
| 2024-06-05 | 7.700 | 7.700 | 7.620 | 7.620 | 7.620 | 4,603 |
| 2024-06-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4 |
| 2024-06-03 | 7.620 | 8.220 | 7.620 | 7.760 | 7.760 | 4,171 |
| 2024-05-31 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 7,430 |
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.