Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.980 | 7.980 | 7.520 | 7.740 | 7.740 | 6,920 |
| 2023-06-15 | 7.560 | 7.560 | 7.480 | 7.500 | 7.500 | 2,376 |
| 2023-06-14 | 7.700 | 7.700 | 7.460 | 7.520 | 7.520 | 309,104 |
| 2023-06-13 | 7.360 | 7.700 | 7.360 | 7.620 | 7.620 | 56,304 |
| 2023-06-12 | 7.700 | 7.700 | 7.460 | 7.460 | 7.460 | 5,932 |
| 2023-06-09 | 7.480 | 7.680 | 7.480 | 7.600 | 7.600 | 203,015 |
| 2023-06-08 | 7.680 | 7.680 | 7.460 | 7.460 | 7.460 | 92 |
| 2023-06-07 | 7.520 | 7.680 | 7.400 | 7.680 | 7.680 | 4,121 |
| 2023-06-06 | 7.680 | 7.680 | 7.460 | 7.460 | 7.460 | 9,037 |
| 2023-06-05 | 7.600 | 7.680 | 7.500 | 7.680 | 7.680 | 5,940 |
| 2023-06-02 | 7.560 | 7.680 | 7.560 | 7.680 | 7.680 | 3,197 |
| 2023-06-01 | 7.440 | 7.720 | 7.440 | 7.700 | 7.700 | 2,979 |
| 2023-05-31 | 7.500 | 7.940 | 7.400 | 7.520 | 7.520 | 19,597 |
| 2023-05-30 | 7.960 | 7.960 | 7.400 | 7.500 | 7.500 | 45,367 |
| 2023-05-26 | 7.880 | 7.880 | 7.560 | 7.760 | 7.760 | 13,554 |
| 2023-05-25 | 7.620 | 7.760 | 7.600 | 7.600 | 7.600 | 5,252 |
| 2023-05-24 | 7.960 | 7.960 | 7.600 | 7.680 | 7.680 | 30,882 |
| 2023-05-23 | 7.700 | 7.860 | 7.700 | 7.760 | 7.760 | 1,120 |
| 2023-05-22 | 7.700 | 7.940 | 7.680 | 7.680 | 7.680 | 1,075 |
| 2023-05-19 | 7.660 | 7.960 | 7.660 | 7.800 | 7.800 | 3,939 |
| 2023-05-16 | 7.700 | 7.940 | 7.640 | 7.640 | 7.640 | 919 |
| 2023-05-15 | 7.880 | 7.980 | 7.880 | 7.980 | 7.980 | 353 |
| 2023-05-12 | 7.740 | 7.900 | 7.700 | 7.900 | 7.900 | 6,597 |
| 2023-05-11 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 3,627 |
| 2023-05-10 | 7.620 | 7.960 | 7.620 | 7.640 | 7.640 | 4,072 |
| 2023-05-09 | 7.620 | 7.980 | 7.620 | 7.940 | 7.940 | 2,237 |
| 2023-05-08 | 7.840 | 7.960 | 7.840 | 7.940 | 7.940 | 2,580 |
| 2023-05-05 | 7.960 | 7.980 | 7.800 | 7.840 | 7.840 | 7,710 |
| 2023-05-04 | 7.620 | 7.980 | 7.540 | 7.980 | 7.980 | 40,551 |
| 2023-05-03 | 7.980 | 7.980 | 7.520 | 7.520 | 7.520 | 8,217 |
| 2023-05-02 | 7.980 | 8.000 | 7.920 | 8.000 | 8.000 | 964 |
| 2023-04-28 | 7.920 | 7.920 | 7.860 | 7.860 | 7.860 | 485 |
| 2023-04-27 | 7.860 | 7.920 | 7.520 | 7.520 | 7.520 | 73 |
| 2023-04-26 | 7.900 | 7.920 | 7.480 | 7.860 | 7.860 | 3,707 |
| 2023-04-25 | 7.620 | 7.620 | 7.480 | 7.500 | 7.500 | 12,446 |
| 2023-04-24 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 1,967 |
| 2023-04-21 | 7.660 | 7.980 | 7.660 | 7.900 | 7.900 | 1,079 |
| 2023-04-20 | 7.600 | 7.960 | 7.600 | 7.960 | 7.960 | 302 |
| 2023-04-19 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 2,913 |
| 2023-04-18 | 7.620 | 7.980 | 7.460 | 7.740 | 7.740 | 51,976 |
| 2023-04-17 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 2,113 |
| 2023-04-14 | 7.500 | 7.500 | 7.420 | 7.500 | 7.500 | 5,934 |
| 2023-04-13 | 7.360 | 7.500 | 7.360 | 7.440 | 7.440 | 1,453 |
| 2023-04-12 | 7.500 | 7.500 | 7.380 | 7.500 | 7.500 | 10,485 |
| 2023-04-11 | 7.660 | 7.660 | 7.320 | 7.500 | 7.500 | 19,069 |
| 2023-04-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 437 |
| 2023-04-04 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1,130 |
| 2023-04-03 | 7.500 | 8.000 | 7.500 | 7.660 | 7.660 | 35,723 |
| 2023-03-31 | 7.750 | 7.760 | 7.490 | 7.490 | 7.490 | 19,620 |
| 2023-03-30 | 7.700 | 8.150 | 7.700 | 7.750 | 7.750 | 10,821 |
| 2023-03-29 | 8.240 | 8.240 | 7.730 | 7.760 | 7.760 | 5,453 |
| 2023-03-28 | 7.710 | 8.250 | 7.710 | 7.830 | 7.830 | 3,176 |
| 2023-03-27 | 7.800 | 8.000 | 7.720 | 7.830 | 7.830 | 3,595 |
| 2023-03-24 | 7.710 | 8.080 | 7.700 | 7.990 | 7.990 | 7,495 |
| 2023-03-23 | 7.950 | 8.290 | 7.710 | 8.090 | 8.090 | 7,100 |
| 2023-03-22 | 7.710 | 7.950 | 7.710 | 7.950 | 7.950 | 765 |
| 2023-03-21 | 7.700 | 7.950 | 7.700 | 7.940 | 7.940 | 11,949 |
| 2023-03-20 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 1,120 |
| 2023-03-17 | 7.900 | 7.900 | 7.710 | 7.850 | 7.850 | 3,326 |
| 2023-03-16 | 7.720 | 7.890 | 7.700 | 7.710 | 7.710 | 32,818 |
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.