Otello Corporation ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.700	18.980	18.660	18.720	18.720	34,910
2026-04-27	19.040	19.200	18.800	18.920	18.920	73,020
2026-04-24	19.140	19.380	18.980	19.020	19.020	72,707
2026-04-23	20.050	20.050	19.340	19.480	19.480	99,365
2026-04-22	20.250	20.250	19.680	19.860	19.860	53,243
2026-04-21	20.000	20.050	19.780	19.900	19.900	66,307
2026-04-20	19.800	19.880	19.700	19.720	19.720	47,797
2026-04-17	19.860	20.000	19.580	19.740	19.740	95,134
2026-04-16	19.980	20.050	19.720	19.740	19.740	44,527
2026-04-15	20.000	20.150	19.900	19.940	19.940	40,378
2026-04-14	20.000	20.200	19.960	20.150	20.150	81,849
2026-04-13	20.000	20.250	19.780	20.050	20.050	139,298
2026-04-10	19.420	20.200	19.420	20.100	20.100	119,998
2026-04-09	19.520	19.560	19.080	19.500	19.500	59,385
2026-04-08	19.460	19.580	19.340	19.460	19.460	90,677
2026-04-07	18.600	19.760	18.600	19.440	19.440	139,233
2026-04-01	18.000	18.850	18.000	18.700	18.700	97,235
2026-03-31	17.500	17.850	17.500	17.800	17.800	60,389
2026-03-30	17.200	17.650	17.200	17.500	17.500	57,693
2026-03-27	17.300	17.550	17.300	17.450	17.450	67,487
2026-03-26	17.900	17.900	17.400	17.600	17.600	96,015
2026-03-25	17.600	17.850	17.600	17.750	17.750	39,208
2026-03-24	17.600	17.650	17.500	17.500	17.500	69,367
2026-03-23	17.000	17.850	17.000	17.700	17.700	98,614
2026-03-20	16.900	17.900	16.900	17.600	17.600	173,374
2026-03-19	16.700	16.900	16.600	16.750	16.750	107,628
2026-03-18	16.900	17.150	16.800	16.800	16.800	66,044
2026-03-17	16.750	17.100	16.700	17.100	17.100	101,726
2026-03-16	16.300	17.250	16.300	16.800	16.800	129,560
2026-03-13	16.950	16.950	16.300	16.600	16.600	91,797
2026-03-12	16.700	17.400	16.700	16.900	16.900	98,719
2026-03-11	17.200	17.500	17.200	17.350	17.350	35,278
2026-03-10	16.800	17.550	16.800	17.450	17.450	77,314
2026-03-09	17.350	17.450	17.150	17.250	17.250	37,727
2026-03-06	17.650	17.650	17.400	17.500	17.500	34,468
2026-03-05	17.600	18.000	17.600	17.600	17.600	48,760
2026-03-04	17.450	17.700	17.200	17.700	17.700	84,374
2026-03-03	17.400	17.650	17.400	17.450	17.450	104,633
2026-03-02	17.100	17.850	17.100	17.850	17.850	70,055
2026-02-27	17.500	18.100	17.500	17.900	17.900	57,718
2026-02-26	17.200	17.900	17.200	17.850	17.850	108,663
2026-02-25	17.650	17.800	17.650	17.750	17.750	22,567
2026-02-24	17.650	17.750	17.400	17.750	17.750	95,821
2026-02-23	17.850	17.900	17.150	17.650	17.650	89,853
2026-02-20	18.200	18.200	17.700	17.850	17.850	93,273
2026-02-19	17.800	17.950	17.500	17.950	17.950	113,559
2026-02-18	18.300	18.300	17.700	17.800	17.800	121,488
2026-02-17	18.000	18.150	18.000	18.050	18.050	46,702
2026-02-16	18.200	18.250	18.100	18.150	18.150	63,051
2026-02-13	18.350	18.350	18.050	18.150	18.150	45,531
2026-02-12	18.150	18.350	18.150	18.350	18.350	28,892
2026-02-11	18.400	18.400	18.000	18.150	18.150	80,505
2026-02-10	18.200	18.450	18.100	18.400	18.400	56,751
2026-02-09	17.400	18.150	17.400	18.150	18.150	81,622
2026-02-06	17.700	17.700	17.150	17.250	17.250	88,936
2026-02-05	18.350	18.350	17.700	17.750	17.750	118,804
2026-02-04	18.200	18.200	17.750	17.950	17.950	131,745
2026-02-03	18.500	18.700	18.300	18.350	18.350	107,935
2026-02-02	18.250	18.500	18.050	18.450	18.450	136,780
2026-01-30	18.300	18.350	18.200	18.250	18.250	108,641

← NewerPage 3 of 21 · 1,259 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.