Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 7.610 | 7.900 | 7.610 | 7.900 | 7.900 | 2,459 |
| 2023-03-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 5 |
| 2023-03-13 | 7.700 | 7.710 | 7.700 | 7.710 | 7.710 | 22,286 |
| 2023-03-10 | 7.730 | 7.890 | 7.710 | 7.800 | 7.800 | 11,546 |
| 2023-03-09 | 7.900 | 7.900 | 7.700 | 7.730 | 7.730 | 30,590 |
| 2023-03-08 | 7.800 | 7.900 | 7.700 | 7.830 | 7.830 | 15,240 |
| 2023-03-07 | 7.800 | 7.870 | 7.730 | 7.870 | 7.870 | 9,096 |
| 2023-03-06 | 7.710 | 7.890 | 7.710 | 7.880 | 7.880 | 2,097 |
| 2023-03-03 | 7.750 | 7.900 | 7.700 | 7.880 | 7.880 | 5,867 |
| 2023-03-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 197 |
| 2023-03-01 | 7.720 | 7.900 | 7.700 | 7.900 | 7.900 | 7,829 |
| 2023-02-28 | 7.810 | 7.900 | 7.710 | 7.900 | 7.900 | 9,463 |
| 2023-02-27 | 7.790 | 7.990 | 7.790 | 7.900 | 7.900 | 7,344 |
| 2023-02-24 | 8.000 | 8.000 | 7.790 | 7.800 | 7.800 | 37,137 |
| 2023-02-23 | 7.810 | 8.000 | 7.780 | 8.000 | 8.000 | 4,745 |
| 2023-02-22 | 7.780 | 8.000 | 7.780 | 7.810 | 7.810 | 1,864 |
| 2023-02-21 | 7.970 | 7.980 | 7.700 | 7.850 | 7.850 | 17,732 |
| 2023-02-20 | 7.710 | 7.990 | 7.700 | 7.980 | 7.980 | 6,883 |
| 2023-02-17 | 8.150 | 8.150 | 7.790 | 7.790 | 7.790 | 75,946 |
| 2023-02-16 | 7.890 | 8.130 | 7.800 | 8.130 | 8.130 | 53,924 |
| 2023-02-15 | 7.630 | 7.640 | 7.630 | 7.630 | 7.630 | 3,425 |
| 2023-02-14 | 7.830 | 7.900 | 7.800 | 7.900 | 7.900 | 23,843 |
| 2023-02-13 | 8.000 | 8.000 | 7.800 | 7.990 | 7.990 | 38,461 |
| 2023-02-10 | 7.950 | 7.950 | 7.850 | 7.950 | 7.950 | 45,843 |
| 2023-02-09 | 7.800 | 7.950 | 7.800 | 7.950 | 7.950 | 2,443 |
| 2023-02-08 | 8.000 | 8.000 | 7.840 | 7.950 | 7.950 | 12,172 |
| 2023-02-07 | 7.890 | 7.900 | 7.790 | 7.800 | 7.800 | 48,557 |
| 2023-02-06 | 7.880 | 8.000 | 7.880 | 7.900 | 7.900 | 9,910 |
| 2023-02-03 | 8.000 | 8.000 | 7.930 | 8.000 | 8.000 | 7,717 |
| 2023-02-02 | 7.910 | 8.000 | 7.810 | 8.000 | 8.000 | 19,157 |
| 2023-02-01 | 8.000 | 8.000 | 7.850 | 8.000 | 8.000 | 3,877 |
| 2023-01-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 191 |
| 2023-01-30 | 8.000 | 8.000 | 7.870 | 8.000 | 8.000 | 12,711 |
| 2023-01-27 | 8.300 | 8.300 | 7.910 | 8.000 | 8.000 | 9,812 |
| 2023-01-26 | 8.040 | 8.060 | 7.760 | 8.000 | 8.000 | 14,849 |
| 2023-01-25 | 8.280 | 8.280 | 8.000 | 8.000 | 8.000 | 1,159 |
| 2023-01-24 | 8.300 | 8.300 | 7.990 | 8.000 | 8.000 | 44,615 |
| 2023-01-23 | 8.000 | 8.300 | 8.000 | 8.300 | 8.300 | 1,390 |
| 2023-01-20 | 8.110 | 8.300 | 8.110 | 8.300 | 8.300 | 1,800 |
| 2023-01-19 | 8.100 | 8.350 | 8.030 | 8.060 | 8.060 | 14,601 |
| 2023-01-18 | 8.350 | 8.350 | 8.090 | 8.090 | 8.090 | 451 |
| 2023-01-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 2,400 |
| 2023-01-16 | 8.480 | 8.480 | 8.400 | 8.400 | 8.400 | 2,180 |
| 2023-01-13 | 8.200 | 8.300 | 8.200 | 8.210 | 8.210 | 60,469 |
| 2023-01-12 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 6,303 |
| 2023-01-11 | 8.190 | 8.200 | 8.140 | 8.200 | 8.200 | 11,795 |
| 2023-01-10 | 8.200 | 8.250 | 8.130 | 8.130 | 8.130 | 4,904 |
| 2023-01-09 | 7.610 | 8.300 | 7.610 | 8.210 | 8.210 | 4,087 |
| 2023-01-06 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 118 |
| 2023-01-05 | 7.710 | 8.200 | 7.710 | 8.000 | 8.000 | 902 |
| 2023-01-04 | 8.010 | 8.010 | 8.000 | 8.010 | 8.010 | 13,121 |
| 2023-01-03 | 8.000 | 8.200 | 8.000 | 8.020 | 8.020 | 8,803 |
| 2023-01-02 | 7.800 | 7.990 | 7.800 | 7.990 | 7.990 | 1,435 |
| 2022-12-30 | 7.960 | 7.960 | 7.810 | 7.950 | 7.950 | 16,843 |
| 2022-12-29 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 28,274 |
| 2022-12-28 | 8.200 | 8.200 | 7.800 | 7.980 | 7.980 | 6,467 |
| 2022-12-27 | 7.580 | 8.330 | 7.580 | 8.160 | 8.160 | 17,765 |
| 2022-12-23 | 8.100 | 8.300 | 8.100 | 8.240 | 8.240 | 6,750 |
| 2022-12-22 | 8.300 | 8.300 | 7.960 | 8.260 | 8.260 | 60,724 |
| 2022-12-21 | 8.350 | 8.350 | 8.110 | 8.330 | 8.330 | 22,710 |
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.