Otello Corporation ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	8.200	8.500	8.140	8.140	8.140	22,402
2023-09-06	8.500	8.500	8.260	8.260	8.260	11,212
2023-09-05	8.600	8.600	8.220	8.260	8.260	15,316
2023-09-04	8.300	8.300	8.060	8.120	8.120	40,401
2023-09-01	8.160	8.280	8.140	8.280	8.280	26,706
2023-08-31	8.140	8.160	8.020	8.140	8.140	17,606
2023-08-30	8.460	8.460	8.140	8.140	8.140	45,599
2023-08-29	8.500	8.780	8.280	8.280	8.280	58,086
2023-08-28	8.200	8.360	8.100	8.100	8.100	20,765
2023-08-25	8.220	8.340	8.140	8.140	8.140	34,282
2023-08-24	8.300	8.520	8.280	8.520	8.520	27,690
2023-08-23	8.260	8.280	8.260	8.280	8.280	565
2023-08-22	8.500	8.520	8.260	8.260	8.260	77,959
2023-08-21	8.600	8.600	8.600	8.600	8.600	25,119
2023-08-18	8.660	8.700	8.400	8.560	8.560	32,106
2023-08-17	8.680	8.700	8.640	8.700	8.700	43,017
2023-08-16	8.580	8.760	8.580	8.660	8.660	65,607
2023-08-15	8.700	8.780	8.620	8.780	8.780	11,269
2023-08-14	8.460	9.140	8.460	8.700	8.700	140,984
2023-08-11	9.060	9.060	8.380	8.380	8.380	57,339
2023-08-10	9.100	9.240	9.060	9.060	9.060	35,333
2023-08-09	9.040	9.100	9.040	9.060	9.060	14,607
2023-08-08	9.160	9.300	9.160	9.200	9.200	93,875
2023-08-07	9.120	9.320	9.120	9.120	9.120	59,500
2023-08-04	9.080	9.480	9.080	9.180	9.180	92,272
2023-08-03	9.400	9.400	9.260	9.260	9.260	67,980
2023-08-02	9.200	9.280	9.180	9.240	9.240	94,953
2023-08-01	9.320	9.320	9.220	9.220	9.220	105,037
2023-07-31	9.340	9.480	9.200	9.200	9.200	93,870
2023-07-28	9.300	9.420	9.260	9.380	9.380	101,391
2023-07-27	9.360	9.360	9.240	9.260	9.260	91,122
2023-07-26	9.300	9.300	8.900	9.040	9.040	104,557
2023-07-25	9.400	9.400	9.120	9.180	9.180	83,296
2023-07-24	9.300	9.420	9.220	9.320	9.320	123,749
2023-07-21	9.300	9.340	9.280	9.280	9.280	26,256
2023-07-20	8.500	9.400	8.500	9.360	9.360	164,683
2023-07-19	8.240	8.940	8.240	8.840	8.840	271,298
2023-07-18	8.720	8.840	8.720	8.840	8.840	108,068
2023-07-17	8.420	8.880	8.420	8.700	8.700	211,968
2023-07-14	8.880	8.880	8.600	8.600	8.600	260,996
2023-07-13	8.660	8.820	8.660	8.780	8.780	146,675
2023-07-12	8.980	8.980	8.640	8.660	8.660	223,424
2023-07-11	8.560	8.780	8.440	8.780	8.780	198,320
2023-07-10	8.300	8.500	8.160	8.460	8.460	1,298,733
2023-07-07	8.300	8.300	8.160	8.180	8.180	203,141
2023-07-06	8.480	8.480	8.160	8.240	8.240	223,175
2023-07-05	8.580	8.600	8.080	8.220	8.220	1,857,885
2023-07-04	8.340	8.340	8.140	8.280	8.280	164,634
2023-07-03	7.880	8.460	7.880	8.200	8.200	682,890
2023-06-30	8.580	8.580	8.000	8.020	8.020	57,832
2023-06-29	7.760	8.180	7.760	7.960	7.960	108,043
2023-06-28	7.800	8.100	7.800	8.000	8.000	118,685
2023-06-27	8.000	8.080	7.940	7.960	7.960	71,648
2023-06-26	8.500	8.500	7.920	8.000	8.000	131,783
2023-06-23	8.320	8.400	8.120	8.220	8.220	189,393
2023-06-22	8.400	8.600	8.300	8.580	8.580	189,225
2023-06-21	8.960	9.040	8.420	8.520	8.520	323,531
2023-06-20	7.980	9.100	7.960	8.600	8.600	1,264,569
2023-06-19	7.560	7.620	7.540	7.600	7.600	107,458
2023-06-16	7.980	7.980	7.520	7.740	7.740	6,920

← NewerPage 14 of 21 · 1,257 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.