Otello Corporation ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.010	8.350	8.000	8.350	8.350	8,025
2022-12-19	8.360	8.360	8.200	8.250	8.250	25,605
2022-12-16	8.290	8.350	7.970	8.260	8.260	9,578
2022-12-15	8.300	8.300	7.810	8.250	8.250	32,423
2022-12-14	8.250	8.290	8.090	8.290	8.290	8,500
2022-12-13	8.400	8.400	8.150	8.250	8.250	6,550
2022-12-12	8.210	8.300	8.090	8.300	8.300	15,250
2022-12-09	8.390	8.400	8.180	8.200	8.200	6,322
2022-12-08	7.900	8.400	7.820	8.400	8.400	1,293
2022-12-07	7.900	8.000	7.800	8.000	8.000	29,252
2022-12-06	8.350	8.350	7.900	7.900	7.900	446
2022-12-05	8.270	8.400	8.100	8.400	8.400	4,819
2022-12-02	8.300	8.500	8.250	8.500	8.500	4,749
2022-12-01	8.500	8.500	8.300	8.300	8.300	15,300
2022-11-30	8.250	8.500	8.120	8.500	8.500	13,825
2022-11-29	8.650	8.650	8.250	8.500	8.500	4,273
2022-11-28	8.260	8.600	8.260	8.600	8.600	16,336
2022-11-25	8.490	8.490	8.260	8.260	8.260	1,962
2022-11-24	8.330	8.470	7.920	8.470	8.470	3,310
2022-11-23	7.820	8.490	7.820	8.490	8.490	7,604
2022-11-22	7.800	8.530	7.800	8.400	8.400	13,875
2022-11-21	8.650	8.650	8.450	8.450	8.450	4,519
2022-11-18	8.300	8.450	8.000	8.450	8.450	51,951
2022-11-17	8.700	8.700	8.250	8.500	8.500	4,510
2022-11-16	8.350	8.600	8.350	8.600	8.600	611
2022-11-15	8.390	8.620	8.350	8.350	8.350	2,764
2022-11-14	8.600	8.600	8.380	8.450	8.450	1,884
2022-11-11	8.640	8.640	8.410	8.450	8.450	4,771
2022-11-10	8.500	8.550	8.410	8.550	8.550	11,342
2022-11-09	8.440	8.460	8.420	8.460	8.460	14,360
2022-11-08	8.470	8.530	8.440	8.530	8.530	2,664
2022-11-07	8.380	8.540	8.380	8.510	8.510	1,054
2022-11-04	8.470	8.620	8.460	8.460	8.460	22,156
2022-11-03	8.880	8.880	8.450	8.640	8.640	4,645
2022-11-02	8.560	8.560	8.440	8.440	8.440	13,858
2022-11-01	8.540	8.680	8.500	8.550	8.550	17,218
2022-10-31	8.880	8.880	8.360	8.360	8.360	700
2022-10-28	8.360	8.500	8.360	8.500	8.500	2,418
2022-10-27	8.900	9.000	8.470	8.500	8.500	20,290
2022-10-26	8.600	8.850	8.600	8.800	8.800	40,966
2022-10-25	8.600	8.600	8.600	8.600	8.600	7
2022-10-24	8.300	8.330	8.300	8.330	8.330	3,078
2022-10-21	8.330	8.580	8.330	8.580	8.580	4,762
2022-10-20	8.510	8.510	8.280	8.490	8.490	16,640
2022-10-19	8.650	8.680	8.570	8.600	8.600	19,410
2022-10-18	8.600	8.640	8.510	8.620	8.620	41,206
2022-10-17	8.010	8.600	8.010	8.500	8.500	43,137
2022-10-14	8.250	8.340	8.010	8.010	8.010	18,900
2022-10-13	8.240	8.320	8.240	8.280	8.280	2,064
2022-10-12	8.250	8.490	8.240	8.240	8.240	2,186
2022-10-11	8.280	8.330	8.260	8.330	8.330	1,319
2022-10-10	8.500	8.500	8.340	8.500	8.500	12,192
2022-10-07	8.350	8.500	8.340	8.500	8.500	23,013
2022-10-06	8.500	8.500	8.330	8.500	8.500	6,497
2022-10-05	8.500	8.500	8.320	8.500	8.500	12,937
2022-10-04	8.500	8.500	8.380	8.380	8.380	6,212
2022-10-03	8.250	8.330	8.250	8.330	8.330	27,176
2022-09-30	8.250	8.310	8.250	8.310	8.310	11,296
2022-09-29	8.100	8.260	8.010	8.250	8.250	25,183
2022-09-28	8.010	8.500	8.010	8.290	8.290	37,212

← NewerPage 17 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.