Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 8.000 | 8.350 | 8.000 | 8.350 | 8.350 | 8,357 |
| 2022-09-26 | 8.100 | 8.260 | 8.100 | 8.250 | 8.250 | 56,908 |
| 2022-09-23 | 8.300 | 8.300 | 8.230 | 8.250 | 8.250 | 46,459 |
| 2022-09-22 | 8.490 | 8.490 | 8.250 | 8.250 | 8.250 | 17,536 |
| 2022-09-21 | 8.250 | 8.500 | 8.130 | 8.490 | 8.490 | 33,517 |
| 2022-09-20 | 8.010 | 8.400 | 8.000 | 8.250 | 8.250 | 60,308 |
| 2022-09-19 | 8.100 | 8.100 | 7.980 | 8.090 | 8.090 | 9,991 |
| 2022-09-16 | 8.020 | 8.240 | 8.010 | 8.100 | 8.100 | 19,534 |
| 2022-09-15 | 8.060 | 8.190 | 8.020 | 8.020 | 8.020 | 3,528 |
| 2022-09-14 | 8.210 | 8.210 | 7.980 | 8.150 | 8.150 | 33,639 |
| 2022-09-13 | 8.090 | 8.460 | 8.000 | 8.210 | 8.210 | 164,915 |
| 2022-09-12 | 8.000 | 8.000 | 7.820 | 7.820 | 7.820 | 2,634 |
| 2022-09-09 | 8.100 | 8.100 | 7.960 | 8.000 | 8.000 | 24,661 |
| 2022-09-08 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 32,765 |
| 2022-09-07 | 8.270 | 8.270 | 8.070 | 8.200 | 8.200 | 57,898 |
| 2022-09-06 | 8.230 | 8.270 | 7.980 | 8.270 | 8.270 | 27,959 |
| 2022-09-05 | 8.400 | 8.400 | 7.960 | 8.230 | 8.230 | 52,310 |
| 2022-09-02 | 8.390 | 8.440 | 8.100 | 8.400 | 8.400 | 23,977 |
| 2022-09-01 | 8.300 | 8.390 | 8.230 | 8.390 | 8.390 | 125,497 |
| 2022-08-31 | 8.300 | 8.360 | 8.100 | 8.280 | 8.280 | 1,226,565 |
| 2022-08-30 | 8.490 | 8.510 | 8.210 | 8.300 | 8.300 | 539,842 |
| 2022-08-29 | 8.490 | 8.500 | 8.310 | 8.310 | 8.310 | 26,371 |
| 2022-08-26 | 8.520 | 8.520 | 8.400 | 8.490 | 8.490 | 47,963 |
| 2022-08-25 | 8.500 | 8.650 | 8.410 | 8.490 | 8.490 | 116,786 |
| 2022-08-24 | 8.450 | 8.500 | 8.330 | 8.500 | 8.500 | 57,154 |
| 2022-08-23 | 8.500 | 8.500 | 8.410 | 8.490 | 8.490 | 169,422 |
| 2022-08-22 | 8.420 | 8.510 | 8.280 | 8.500 | 8.500 | 222,547 |
| 2022-08-19 | 8.690 | 8.690 | 8.310 | 8.420 | 8.420 | 91,366 |
| 2022-08-18 | 8.620 | 8.620 | 8.400 | 8.460 | 8.460 | 63,029 |
| 2022-08-17 | 8.500 | 8.520 | 8.420 | 8.500 | 8.500 | 34,057 |
| 2022-08-16 | 8.620 | 8.620 | 8.220 | 8.520 | 8.520 | 65,925 |
| 2022-08-15 | 8.840 | 8.840 | 8.390 | 8.500 | 8.500 | 134,676 |
| 2022-08-12 | 8.850 | 8.850 | 8.210 | 8.650 | 8.650 | 189,295 |
| 2022-08-11 | 8.880 | 8.880 | 8.700 | 8.700 | 8.700 | 106,955 |
| 2022-08-10 | 9.000 | 9.000 | 8.290 | 8.690 | 8.690 | 544,660 |
| 2022-08-09 | 8.080 | 9.100 | 7.290 | 8.820 | 8.820 | 504,684 |
| 2022-08-08 | 29.700 | 30.000 | 7.500 | 7.500 | 7.500 | 115,580 |
| 2022-08-05 | 28.400 | 29.900 | 28.200 | 28.850 | 28.850 | 216,304 |
| 2022-08-04 | 29.000 | 29.100 | 27.400 | 27.400 | 27.400 | 354,396 |
| 2022-08-03 | 28.800 | 29.000 | 28.300 | 28.600 | 28.600 | 10,280,063 |
| 2022-08-02 | 29.250 | 29.300 | 27.800 | 28.500 | 28.500 | 119,290 |
| 2022-08-01 | 30.900 | 31.000 | 29.000 | 29.050 | 29.050 | 261,054 |
| 2022-07-29 | 27.400 | 32.000 | 27.400 | 29.500 | 29.500 | 738,908 |
| 2022-07-28 | 26.050 | 26.050 | 25.800 | 25.800 | 25.800 | 1,672 |
| 2022-07-27 | 25.700 | 26.100 | 25.700 | 26.100 | 26.100 | 1,656 |
| 2022-07-26 | 25.900 | 26.850 | 25.700 | 25.700 | 25.700 | 382 |
| 2022-07-25 | 25.000 | 26.200 | 25.000 | 26.200 | 26.200 | 1,842 |
| 2022-07-22 | 25.600 | 26.000 | 25.600 | 26.000 | 26.000 | 2,923 |
| 2022-07-21 | 25.300 | 26.000 | 25.300 | 26.000 | 26.000 | 8,305 |
| 2022-07-20 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 472 |
| 2022-07-19 | 26.000 | 26.200 | 26.000 | 26.200 | 26.200 | 250 |
| 2022-07-18 | 26.400 | 26.500 | 26.150 | 26.150 | 26.150 | 402 |
| 2022-07-15 | 25.850 | 26.100 | 25.850 | 26.100 | 26.100 | 611 |
| 2022-07-14 | 25.500 | 26.350 | 25.400 | 26.350 | 26.350 | 8,063 |
| 2022-07-13 | 25.150 | 26.900 | 25.150 | 26.900 | 26.900 | 1,134 |
| 2022-07-12 | 25.050 | 27.000 | 25.050 | 27.000 | 27.000 | 741 |
| 2022-07-11 | 26.600 | 26.900 | 26.600 | 26.600 | 26.600 | 1,520 |
| 2022-07-08 | 26.350 | 26.550 | 26.350 | 26.500 | 26.500 | 2,489 |
| 2022-07-07 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 0 |
| 2022-07-06 | 25.400 | 26.650 | 25.400 | 26.050 | 26.050 | 1,792 |
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.