Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 31 |
| 2023-11-29 | 7.600 | 7.620 | 7.600 | 7.620 | 7.620 | 16,343 |
| 2023-11-28 | 7.620 | 7.680 | 7.620 | 7.660 | 7.660 | 42,230 |
| 2023-11-27 | 7.620 | 7.860 | 7.620 | 7.760 | 7.760 | 16,136 |
| 2023-11-24 | 7.900 | 7.940 | 7.720 | 7.740 | 7.740 | 35,192 |
| 2023-11-23 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 29,517 |
| 2023-11-22 | 7.800 | 8.160 | 7.800 | 7.860 | 7.860 | 18,652 |
| 2023-11-21 | 8.040 | 8.120 | 7.720 | 7.720 | 7.720 | 15,553 |
| 2023-11-20 | 8.000 | 8.240 | 7.700 | 8.240 | 8.240 | 15,112 |
| 2023-11-17 | 7.940 | 8.180 | 7.860 | 7.860 | 7.860 | 21,209 |
| 2023-11-16 | 7.840 | 7.940 | 7.820 | 7.940 | 7.940 | 66,792 |
| 2023-11-15 | 7.680 | 8.000 | 7.640 | 7.920 | 7.920 | 18,002 |
| 2023-11-14 | 7.700 | 7.900 | 7.700 | 7.840 | 7.840 | 31,041 |
| 2023-11-13 | 7.680 | 7.840 | 7.600 | 7.720 | 7.720 | 84,610 |
| 2023-11-10 | 7.880 | 7.880 | 7.620 | 7.700 | 7.700 | 18,696 |
| 2023-11-09 | 7.620 | 7.720 | 7.520 | 7.720 | 7.720 | 25,401 |
| 2023-11-08 | 7.620 | 7.700 | 7.620 | 7.700 | 7.700 | 18,794 |
| 2023-11-07 | 7.840 | 7.840 | 7.600 | 7.620 | 7.620 | 25,687 |
| 2023-11-06 | 7.580 | 7.680 | 7.520 | 7.680 | 7.680 | 84,130 |
| 2023-11-03 | 7.480 | 7.580 | 7.480 | 7.580 | 7.580 | 19,548 |
| 2023-11-02 | 7.760 | 7.760 | 7.500 | 7.500 | 7.500 | 55,567 |
| 2023-11-01 | 7.380 | 7.660 | 7.380 | 7.400 | 7.400 | 18,337 |
| 2023-10-31 | 7.220 | 7.500 | 7.220 | 7.420 | 7.420 | 273,217 |
| 2023-10-30 | 7.500 | 7.500 | 7.240 | 7.260 | 7.260 | 77,662 |
| 2023-10-27 | 7.360 | 7.560 | 7.320 | 7.400 | 7.400 | 73,939 |
| 2023-10-26 | 7.500 | 7.500 | 7.300 | 7.340 | 7.340 | 81,672 |
| 2023-10-25 | 7.420 | 7.620 | 7.420 | 7.540 | 7.540 | 16,265 |
| 2023-10-24 | 7.500 | 7.500 | 7.440 | 7.440 | 7.440 | 12,501 |
| 2023-10-23 | 7.340 | 7.600 | 7.340 | 7.480 | 7.480 | 56,331 |
| 2023-10-20 | 7.520 | 7.660 | 7.400 | 7.520 | 7.520 | 50,209 |
| 2023-10-19 | 7.660 | 7.800 | 7.500 | 7.500 | 7.500 | 64,167 |
| 2023-10-18 | 7.920 | 7.920 | 7.600 | 7.660 | 7.660 | 88,957 |
| 2023-10-17 | 7.660 | 7.800 | 7.660 | 7.760 | 7.760 | 19,907 |
| 2023-10-16 | 7.900 | 7.900 | 7.760 | 7.760 | 7.760 | 37,507 |
| 2023-10-13 | 7.720 | 7.800 | 7.720 | 7.780 | 7.780 | 17,670 |
| 2023-10-12 | 7.800 | 7.860 | 7.720 | 7.800 | 7.800 | 72,167 |
| 2023-10-11 | 7.800 | 7.800 | 7.740 | 7.740 | 7.740 | 42,452 |
| 2023-10-10 | 7.740 | 7.760 | 7.640 | 7.660 | 7.660 | 41,634 |
| 2023-10-09 | 7.700 | 7.780 | 7.700 | 7.760 | 7.760 | 21,320 |
| 2023-10-06 | 7.860 | 7.860 | 7.580 | 7.600 | 7.600 | 26,838 |
| 2023-10-05 | 7.600 | 7.880 | 7.580 | 7.880 | 7.880 | 28,207 |
| 2023-10-04 | 7.760 | 7.760 | 7.520 | 7.520 | 7.520 | 27,600 |
| 2023-10-03 | 7.740 | 7.920 | 7.720 | 7.720 | 7.720 | 20,567 |
| 2023-10-02 | 7.720 | 7.900 | 7.720 | 7.800 | 7.800 | 23,452 |
| 2023-09-29 | 7.840 | 7.880 | 7.760 | 7.840 | 7.840 | 33,091 |
| 2023-09-28 | 7.940 | 7.940 | 7.780 | 7.820 | 7.820 | 112,341 |
| 2023-09-27 | 8.000 | 8.000 | 7.860 | 7.940 | 7.940 | 25,376 |
| 2023-09-26 | 7.780 | 7.980 | 7.700 | 7.880 | 7.880 | 19,919 |
| 2023-09-25 | 7.940 | 8.000 | 7.800 | 7.880 | 7.880 | 81,231 |
| 2023-09-22 | 7.960 | 8.200 | 7.840 | 7.940 | 7.940 | 115,052 |
| 2023-09-21 | 8.200 | 8.200 | 7.940 | 7.960 | 7.960 | 69,645 |
| 2023-09-20 | 8.060 | 8.280 | 8.060 | 8.240 | 8.240 | 18,261 |
| 2023-09-19 | 8.160 | 8.280 | 8.000 | 8.140 | 8.140 | 22,736 |
| 2023-09-18 | 8.100 | 8.380 | 8.100 | 8.260 | 8.260 | 50,489 |
| 2023-09-15 | 8.300 | 8.400 | 8.100 | 8.240 | 8.240 | 58,374 |
| 2023-09-14 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2023-09-13 | 8.140 | 8.220 | 8.140 | 8.220 | 8.220 | 2,385 |
| 2023-09-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 697 |
| 2023-09-11 | 8.260 | 8.260 | 8.080 | 8.120 | 8.120 | 24,947 |
| 2023-09-08 | 8.100 | 8.280 | 8.100 | 8.180 | 8.180 | 11,290 |
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.