Otello Corporation ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	26.600	27.500	26.600	27.000	27.000	15,134
2022-04-01	27.150	27.300	26.900	27.250	27.250	9,336
2022-03-31	26.900	27.150	26.900	27.150	27.150	2,765
2022-03-30	27.100	27.200	27.000	27.000	27.000	5,126
2022-03-29	27.050	27.800	26.600	27.000	27.000	16,494
2022-03-28	27.200	27.200	26.850	27.000	27.000	12,848
2022-03-25	27.800	28.150	27.500	27.800	27.800	91,639
2022-03-24	27.400	27.800	27.350	27.800	27.800	16,825
2022-03-23	26.150	28.500	26.150	27.800	27.800	189,717
2022-03-22	27.900	27.900	27.000	27.000	27.000	5,780
2022-03-21	27.400	27.650	26.600	26.600	26.600	19,277
2022-03-18	26.700	26.800	26.600	26.600	26.600	11,294
2022-03-17	25.650	26.700	25.650	26.400	26.400	14,779
2022-03-16	26.450	26.550	26.400	26.550	26.550	5,534
2022-03-15	26.500	26.600	26.250	26.400	26.400	16,991
2022-03-14	26.550	26.700	26.300	26.700	26.700	16,595
2022-03-11	26.500	26.600	25.650	25.650	25.650	12,050
2022-03-10	25.500	26.750	25.500	26.500	26.500	19,869
2022-03-09	25.500	26.650	25.500	25.850	25.850	47,162
2022-03-08	25.550	26.650	25.550	26.600	26.600	11,546
2022-03-07	26.550	26.700	26.000	26.650	26.650	180,782
2022-03-04	25.700	26.800	25.700	26.800	26.800	92,564
2022-03-03	26.550	26.800	26.550	26.600	26.600	13,475
2022-03-02	26.200	26.800	26.200	26.600	26.600	18,063
2022-03-01	26.750	26.750	26.600	26.600	26.600	1,995
2022-02-28	26.600	26.650	26.500	26.600	26.600	4,161
2022-02-25	26.450	26.450	26.100	26.300	26.300	16,676
2022-02-24	26.000	26.650	26.000	26.600	26.600	135,431
2022-02-23	26.600	26.650	26.000	26.600	26.600	26,548
2022-02-22	26.350	26.500	25.500	26.350	26.350	4,710
2022-02-21	25.200	26.850	25.200	26.600	26.600	41,778
2022-02-18	26.400	26.650	26.100	26.500	26.500	31,685
2022-02-17	26.800	26.800	26.400	26.600	26.600	21,739
2022-02-16	26.400	26.750	26.400	26.600	26.600	15,257
2022-02-15	27.250	27.250	26.400	26.400	26.400	13,684
2022-02-14	26.600	26.950	26.600	26.900	26.900	13,729
2022-02-11	26.700	26.950	26.650	26.900	26.900	12,076
2022-02-10	26.900	26.900	26.500	26.600	26.600	11,716
2022-02-09	26.150	26.900	26.150	26.700	26.700	12,348
2022-02-08	26.750	26.750	26.600	26.600	26.600	15,066
2022-02-07	26.900	26.900	26.600	26.600	26.600	29,179
2022-02-04	26.750	26.750	26.400	26.600	26.600	21,170
2022-02-03	26.350	26.450	26.300	26.400	26.400	12,187
2022-02-02	26.050	26.400	26.050	26.050	26.050	6,585
2022-02-01	25.500	26.650	25.500	26.350	26.350	16,263
2022-01-31	27.000	27.000	26.100	26.650	26.650	5,566
2022-01-28	26.900	26.900	26.600	26.700	26.700	12,862
2022-01-27	26.500	26.700	26.500	26.700	26.700	26,916
2022-01-26	27.100	27.100	26.400	26.600	26.600	15,588
2022-01-25	26.750	26.750	26.200	26.650	26.650	111,742
2022-01-24	26.850	27.100	25.300	26.200	26.200	30,237
2022-01-21	27.000	27.000	25.700	26.650	26.650	50,139
2022-01-20	26.600	26.850	26.450	26.600	26.600	30,168
2022-01-19	26.500	27.100	26.500	26.600	26.600	14,659
2022-01-18	27.450	27.450	26.350	26.600	26.600	37,635
2022-01-17	26.600	27.900	25.900	26.500	26.500	77,309
2022-01-14	26.950	26.950	26.350	26.650	26.650	30,131
2022-01-13	26.350	26.550	26.300	26.500	26.500	16,272
2022-01-12	26.700	26.700	26.350	26.350	26.350	19,421
2022-01-11	26.200	26.600	26.200	26.500	26.500	28,913

← NewerPage 20 of 22 · 1,261 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.