Otello Corporation ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	26.500	26.600	26.150	26.500	26.500	60,442
2022-01-07	27.300	27.800	26.250	26.500	26.500	50,625
2022-01-06	26.100	26.500	26.100	26.500	26.500	44,147
2022-01-05	26.650	26.650	26.200	26.600	26.600	20,507
2022-01-04	26.200	26.600	26.150	26.600	26.600	14,454
2022-01-03	26.850	27.400	26.400	26.400	26.400	29,883
2021-12-30	26.300	26.900	26.300	26.850	26.850	39,461
2021-12-29	26.750	26.800	26.550	26.750	26.750	27,909
2021-12-28	26.600	26.650	26.300	26.500	26.500	9,567
2021-12-27	26.500	27.000	26.500	26.800	26.800	14,819
2021-12-23	27.000	27.100	26.750	27.100	27.100	29,633
2021-12-22	26.800	27.100	26.550	27.000	27.000	24,533
2021-12-21	26.700	27.100	26.600	27.000	27.000	29,206
2021-12-20	27.050	27.400	26.700	27.100	27.100	52,310
2021-12-17	26.800	27.000	26.450	27.000	27.000	27,841
2021-12-16	26.600	26.800	26.250	26.500	26.500	97,025
2021-12-15	27.350	27.350	26.300	26.800	26.800	74,659
2021-12-14	27.500	28.550	26.900	27.300	27.300	35,595
2021-12-13	27.950	28.150	27.300	27.800	27.800	32,102
2021-12-10	27.000	27.950	27.000	27.950	27.950	41,911
2021-12-09	26.500	27.300	26.500	26.800	26.800	57,462
2021-12-08	25.850	26.650	25.850	26.000	26.000	11,258,285
2021-12-07	26.500	26.600	25.850	25.850	25.850	43,103
2021-12-06	26.200	26.600	26.100	26.600	26.600	84,279
2021-12-03	26.150	26.550	26.050	26.050	26.050	14,779
2021-12-02	26.300	26.750	26.000	26.450	26.450	108,933
2021-12-01	26.200	27.750	25.900	27.000	27.000	27,431
2021-11-30	25.900	26.200	25.750	26.200	26.200	9,385
2021-11-29	25.000	26.150	25.000	26.150	26.150	15,504
2021-11-26	25.500	25.800	25.100	25.700	25.700	26,272
2021-11-25	25.850	26.000	25.350	26.000	26.000	29,479
2021-11-24	26.100	26.200	25.450	25.650	25.650	7,732
2021-11-23	26.050	26.200	26.000	26.100	26.100	9,261
2021-11-22	26.000	26.550	26.000	26.500	26.500	22,639
2021-11-19	26.600	26.600	25.700	26.000	26.000	39,294
2021-11-18	26.900	26.900	26.250	26.250	26.250	8,736
2021-11-17	26.400	27.000	26.300	26.700	26.700	27,028
2021-11-16	26.800	27.000	26.400	26.550	26.550	188,206
2021-11-15	26.900	27.150	26.850	26.850	26.850	9,273
2021-11-12	28.100	28.100	26.900	27.000	27.000	22,547
2021-11-11	27.600	27.600	27.050	27.250	27.250	19,764
2021-11-10	27.050	27.250	26.900	27.000	27.000	20,297
2021-11-09	27.400	27.500	27.000	27.000	27.000	8,009
2021-11-08	27.000	28.950	26.500	27.400	27.400	27,216
2021-11-05	26.550	27.000	26.300	26.900	26.900	22,471
2021-11-04	26.100	27.000	26.050	26.550	26.550	48,138
2021-11-03	26.850	27.000	26.500	26.550	26.550	19,165
2021-11-02	27.200	27.300	26.900	27.300	27.300	13,790
2021-11-01	29.000	29.000	27.200	27.200	27.200	19,004
2021-10-29	26.000	28.900	26.000	28.800	28.800	53,711
2021-10-28	27.250	27.300	26.750	27.100	27.100	27,103
2021-10-27	27.600	28.150	27.400	27.700	27.700	30,696
2021-10-26	26.750	27.750	26.750	27.650	27.650	41,921
2021-10-25	26.500	27.950	26.500	27.800	27.800	61,945
2021-10-22	27.050	29.150	27.050	28.000	28.000	31,071
2021-10-21	27.800	28.350	27.500	28.250	28.250	17,412
2021-10-20	28.450	28.600	27.400	28.050	28.050	59,315

← NewerPage 21 of 21 · 1,257 trading days

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.