Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.560 | 7.680 | 7.560 | 7.620 | 7.620 | 13,488 |
| 2024-02-26 | 7.500 | 7.740 | 7.500 | 7.740 | 7.740 | 30,577 |
| 2024-02-23 | 7.840 | 7.980 | 7.640 | 7.700 | 7.700 | 24,279 |
| 2024-02-22 | 7.600 | 8.020 | 7.600 | 7.800 | 7.800 | 4,469 |
| 2024-02-21 | 7.700 | 7.780 | 7.540 | 7.780 | 7.780 | 23,893 |
| 2024-02-20 | 7.600 | 7.800 | 7.600 | 7.620 | 7.620 | 8,503 |
| 2024-02-19 | 7.520 | 7.700 | 7.520 | 7.600 | 7.600 | 8,737 |
| 2024-02-16 | 7.520 | 7.700 | 7.520 | 7.680 | 7.680 | 3,768 |
| 2024-02-15 | 7.540 | 7.680 | 7.540 | 7.600 | 7.600 | 18,151 |
| 2024-02-14 | 7.500 | 7.700 | 7.500 | 7.660 | 7.660 | 31,851 |
| 2024-02-13 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 16 |
| 2024-02-12 | 7.660 | 7.800 | 7.480 | 7.600 | 7.600 | 11,491 |
| 2024-02-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1,600 |
| 2024-02-08 | 7.800 | 7.800 | 7.420 | 7.740 | 7.740 | 9,884 |
| 2024-02-07 | 7.840 | 7.840 | 7.600 | 7.600 | 7.600 | 9,539 |
| 2024-02-06 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2024-02-05 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 958 |
| 2024-02-02 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2024-02-01 | 8.100 | 8.100 | 7.820 | 7.820 | 7.820 | 3,925 |
| 2024-01-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-01-30 | 7.780 | 8.100 | 7.780 | 8.100 | 8.100 | 6,903 |
| 2024-01-29 | 7.400 | 8.140 | 7.400 | 8.000 | 8.000 | 15,202 |
| 2024-01-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 844 |
| 2024-01-25 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 209 |
| 2024-01-24 | 7.640 | 7.720 | 7.640 | 7.720 | 7.720 | 4,942 |
| 2024-01-23 | 7.580 | 7.700 | 7.580 | 7.700 | 7.700 | 2,177 |
| 2024-01-22 | 8.000 | 8.000 | 7.540 | 7.540 | 7.540 | 7,365 |
| 2024-01-19 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 16,044 |
| 2024-01-18 | 7.900 | 7.900 | 7.740 | 7.740 | 7.740 | 8,408 |
| 2024-01-17 | 7.920 | 7.920 | 7.840 | 7.840 | 7.840 | 6,219 |
| 2024-01-16 | 7.800 | 8.020 | 7.800 | 8.000 | 8.000 | 6,269 |
| 2024-01-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 160 |
| 2024-01-12 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 20,917 |
| 2024-01-11 | 8.000 | 8.000 | 7.920 | 7.920 | 7.920 | 12,165 |
| 2024-01-10 | 8.000 | 8.140 | 7.900 | 8.140 | 8.140 | 18,256 |
| 2024-01-09 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 13,155 |
| 2024-01-08 | 8.100 | 8.100 | 7.820 | 7.820 | 7.820 | 15,687 |
| 2024-01-05 | 8.000 | 8.000 | 7.840 | 7.980 | 7.980 | 141,611 |
| 2024-01-04 | 7.880 | 8.300 | 7.880 | 8.300 | 8.300 | 9,106 |
| 2024-01-03 | 7.980 | 7.980 | 7.740 | 7.940 | 7.940 | 41,257 |
| 2024-01-02 | 8.200 | 8.280 | 7.820 | 7.960 | 7.960 | 55,308 |
| 2023-12-29 | 7.920 | 8.100 | 7.900 | 7.920 | 7.920 | 24,565 |
| 2023-12-28 | 8.100 | 8.100 | 7.900 | 8.100 | 8.100 | 14,755 |
| 2023-12-27 | 8.000 | 8.200 | 8.000 | 8.020 | 8.020 | 18,443 |
| 2023-12-22 | 7.800 | 8.180 | 7.800 | 8.180 | 8.180 | 25,768 |
| 2023-12-21 | 8.000 | 8.200 | 7.920 | 8.200 | 8.200 | 9,139 |
| 2023-12-20 | 8.020 | 8.220 | 7.900 | 8.220 | 8.220 | 17,895 |
| 2023-12-19 | 8.020 | 8.280 | 8.000 | 8.280 | 8.280 | 10,024 |
| 2023-12-18 | 8.140 | 8.340 | 7.840 | 8.340 | 8.340 | 5,454 |
| 2023-12-15 | 7.920 | 8.300 | 7.920 | 8.140 | 8.140 | 7,033 |
| 2023-12-14 | 8.100 | 8.200 | 8.000 | 8.000 | 8.000 | 23,029 |
| 2023-12-13 | 7.720 | 8.000 | 7.720 | 7.900 | 7.900 | 16,355 |
| 2023-12-12 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 33,994 |
| 2023-12-11 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 10,600 |
| 2023-12-08 | 7.620 | 7.680 | 7.600 | 7.600 | 7.600 | 11,138 |
| 2023-12-07 | 7.660 | 7.680 | 7.660 | 7.680 | 7.680 | 9,371 |
| 2023-12-06 | 7.620 | 7.640 | 7.620 | 7.640 | 7.640 | 6,183 |
| 2023-12-05 | 7.700 | 7.720 | 7.600 | 7.600 | 7.600 | 34,968 |
| 2023-12-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,682 |
| 2023-12-01 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 10,828 |
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.