Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 5,150 |
| 2024-05-29 | 7.700 | 7.700 | 7.620 | 7.680 | 7.680 | 12,113 |
| 2024-05-28 | 7.780 | 7.780 | 7.680 | 7.680 | 7.680 | 13,253 |
| 2024-05-27 | 7.700 | 7.700 | 7.660 | 7.680 | 7.680 | 18,765 |
| 2024-05-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 56 |
| 2024-05-23 | 7.600 | 7.680 | 7.600 | 7.640 | 7.640 | 26,417 |
| 2024-05-22 | 7.620 | 7.720 | 7.620 | 7.620 | 7.620 | 30,688 |
| 2024-05-21 | 7.640 | 7.700 | 7.620 | 7.660 | 7.660 | 208,844 |
| 2024-05-16 | 7.680 | 7.680 | 7.600 | 7.600 | 7.600 | 15,438 |
| 2024-05-15 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 41,898 |
| 2024-05-14 | 7.860 | 7.860 | 7.600 | 7.640 | 7.640 | 49,421 |
| 2024-05-13 | 7.600 | 7.880 | 7.600 | 7.620 | 7.620 | 44,609 |
| 2024-05-10 | 7.500 | 7.800 | 7.500 | 7.700 | 7.700 | 51,470 |
| 2024-05-08 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 68,280 |
| 2024-05-07 | 7.660 | 7.800 | 7.660 | 7.660 | 7.660 | 60,914 |
| 2024-05-06 | 7.740 | 7.860 | 7.640 | 7.680 | 7.680 | 42,067 |
| 2024-05-03 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 55,807 |
| 2024-05-02 | 7.840 | 7.840 | 7.620 | 7.800 | 7.800 | 51,081 |
| 2024-04-30 | 7.780 | 7.820 | 7.780 | 7.780 | 7.780 | 41,011 |
| 2024-04-29 | 7.900 | 7.900 | 7.780 | 7.780 | 7.780 | 16,422 |
| 2024-04-26 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 8,274 |
| 2024-04-25 | 8.000 | 8.100 | 7.880 | 8.100 | 8.100 | 47,538 |
| 2024-04-24 | 7.980 | 8.120 | 7.800 | 8.000 | 8.000 | 14,077 |
| 2024-04-23 | 7.980 | 8.100 | 7.920 | 8.000 | 8.000 | 133,264 |
| 2024-04-22 | 7.720 | 8.000 | 7.720 | 8.000 | 8.000 | 121,763 |
| 2024-04-19 | 8.080 | 8.100 | 8.000 | 8.000 | 8.000 | 39,646 |
| 2024-04-18 | 8.000 | 8.020 | 7.820 | 8.000 | 8.000 | 68,365 |
| 2024-04-17 | 8.020 | 8.020 | 7.960 | 7.960 | 7.960 | 11,954 |
| 2024-04-16 | 8.380 | 8.380 | 8.000 | 8.000 | 8.000 | 19,455 |
| 2024-04-15 | 7.800 | 8.380 | 7.800 | 8.120 | 8.120 | 29,720 |
| 2024-04-12 | 8.000 | 8.020 | 7.900 | 7.960 | 7.960 | 36,568 |
| 2024-04-11 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 14,852 |
| 2024-04-10 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 381 |
| 2024-04-09 | 8.240 | 8.240 | 7.900 | 8.000 | 8.000 | 26,415 |
| 2024-04-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 7,487 |
| 2024-04-05 | 8.200 | 8.480 | 8.200 | 8.360 | 8.360 | 7,969 |
| 2024-04-04 | 8.300 | 8.300 | 8.260 | 8.260 | 8.260 | 6,585 |
| 2024-04-03 | 7.800 | 8.380 | 7.800 | 8.360 | 8.360 | 16,448 |
| 2024-04-02 | 8.000 | 8.240 | 8.000 | 8.200 | 8.200 | 78,431 |
| 2024-03-27 | 8.400 | 8.400 | 7.980 | 8.360 | 8.360 | 15,222 |
| 2024-03-26 | 7.920 | 8.400 | 7.920 | 8.400 | 8.400 | 89,924 |
| 2024-03-25 | 7.700 | 8.040 | 7.700 | 7.900 | 7.900 | 133,280 |
| 2024-03-22 | 7.720 | 7.920 | 7.720 | 7.920 | 7.920 | 53,846 |
| 2024-03-21 | 7.600 | 7.780 | 7.600 | 7.720 | 7.720 | 11,059 |
| 2024-03-20 | 7.760 | 7.760 | 7.720 | 7.720 | 7.720 | 12,124 |
| 2024-03-19 | 7.700 | 7.800 | 7.700 | 7.720 | 7.720 | 4,373 |
| 2024-03-18 | 7.480 | 7.980 | 7.480 | 7.980 | 7.980 | 995 |
| 2024-03-15 | 7.800 | 7.800 | 7.480 | 7.480 | 7.480 | 4,753 |
| 2024-03-14 | 7.760 | 7.880 | 7.760 | 7.760 | 7.760 | 8,144 |
| 2024-03-13 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 25,941 |
| 2024-03-12 | 7.540 | 7.980 | 7.540 | 7.980 | 7.980 | 6,562 |
| 2024-03-11 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 11 |
| 2024-03-08 | 7.580 | 7.760 | 7.560 | 7.640 | 7.640 | 4,378 |
| 2024-03-07 | 7.640 | 7.640 | 7.560 | 7.560 | 7.560 | 6,574 |
| 2024-03-06 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 8,730 |
| 2024-03-05 | 7.520 | 7.560 | 7.520 | 7.560 | 7.560 | 5,268 |
| 2024-03-04 | 7.500 | 7.840 | 7.500 | 7.660 | 7.660 | 19,987 |
| 2024-03-01 | 7.640 | 7.700 | 7.620 | 7.620 | 7.620 | 23,773 |
| 2024-02-29 | 7.660 | 7.700 | 7.660 | 7.660 | 7.660 | 3,876 |
| 2024-02-28 | 7.600 | 7.860 | 7.600 | 7.680 | 7.680 | 8,606 |
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.