Otello Corporation ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.500	18.750	18.350	18.350	18.350	142,217
2026-01-28	18.550	18.700	18.450	18.450	18.450	104,517
2026-01-27	18.000	18.850	18.000	18.650	18.650	93,319
2026-01-26	18.900	19.400	18.750	18.750	18.750	224,556
2026-01-23	17.850	18.500	17.850	18.400	18.400	235,064
2026-01-22	17.500	17.750	17.400	17.750	17.750	229,863
2026-01-21	17.100	17.350	17.050	17.250	17.250	201,410
2026-01-20	17.400	17.400	16.900	17.200	17.200	163,155
2026-01-19	17.000	17.200	16.700	17.100	17.100	126,853
2026-01-16	17.250	17.750	17.250	17.250	17.250	206,531
2026-01-15	17.000	17.250	17.000	17.250	17.250	125,802
2026-01-14	17.750	17.750	17.400	17.450	17.450	146,340
2026-01-13	17.600	17.650	17.450	17.650	17.650	126,276
2026-01-12	17.500	17.850	17.500	17.650	17.650	113,415
2026-01-09	17.500	17.950	17.500	17.800	17.800	113,475
2026-01-08	18.050	18.050	17.800	17.900	17.900	95,724
2026-01-07	17.750	17.900	17.700	17.800	17.800	220,021
2026-01-06	17.250	17.850	17.250	17.850	17.850	338,850
2026-01-05	17.800	17.850	17.250	17.250	17.250	404,193
2026-01-02	18.200	18.200	17.850	17.850	17.850	166,903
2025-12-30	18.150	18.200	18.050	18.150	18.150	150,032
2025-12-29	18.250	18.350	18.000	18.050	18.050	154,477
2025-12-23	17.900	18.300	17.900	18.250	18.250	326,018
2025-12-22	18.150	18.350	18.000	18.050	18.050	522,016
2025-12-19	18.050	18.250	18.050	18.150	18.150	139,553
2025-12-18	18.200	18.300	18.000	18.150	18.150	211,205
2025-12-17	18.650	18.650	18.100	18.250	18.250	458,588
2025-12-16	18.800	19.000	18.500	18.500	18.500	534,595
2025-12-15	18.750	18.850	18.400	18.800	18.800	266,941
2025-12-12	18.700	18.850	18.650	18.750	18.750	224,486
2025-12-11	18.100	18.700	18.050	18.700	18.700	350,968
2025-12-10	18.550	18.550	18.250	18.250	18.250	128,550
2025-12-09	18.000	18.550	18.000	18.250	18.250	484,117
2025-12-08	19.300	19.300	17.500	17.850	17.850	758,956
2025-12-05	18.850	19.300	18.800	19.100	19.100	353,200
2025-12-04	18.450	18.800	18.400	18.800	18.800	125,275
2025-12-03	18.550	18.650	18.350	18.400	18.400	156,122
2025-12-02	18.750	18.750	18.400	18.550	18.550	205,283
2025-12-01	18.800	18.800	18.350	18.800	18.800	240,214
2025-11-28	18.750	18.850	18.350	18.650	18.650	170,674
2025-11-27	18.350	18.500	18.150	18.500	18.500	187,264
2025-11-26	17.900	18.200	17.650	18.200	18.200	316,442
2025-11-25	17.750	18.100	17.650	17.800	17.800	250,450
2025-11-24	17.050	17.550	17.050	17.400	17.400	224,724
2025-11-21	17.200	17.250	16.750	16.900	16.900	162,608
2025-11-20	16.600	17.400	16.600	17.050	17.050	269,735
2025-11-19	16.400	16.750	16.400	16.500	16.500	153,365
2025-11-18	16.350	16.650	16.100	16.300	16.300	181,771
2025-11-17	16.150	16.400	16.100	16.150	16.150	69,414
2025-11-14	15.950	16.200	15.850	16.100	16.100	223,638
2025-11-13	15.750	15.950	15.700	15.700	15.700	62,647
2025-11-12	15.900	15.900	15.700	15.750	15.750	147,251
2025-11-11	15.750	15.900	15.600	15.800	15.800	192,296
2025-11-10	15.500	15.700	15.500	15.600	15.600	53,583
2025-11-07	15.500	15.500	15.300	15.350	15.350	57,737
2025-11-06	15.350	15.500	15.300	15.400	15.400	43,121
2025-11-05	15.300	15.300	15.200	15.300	15.300	39,841
2025-11-04	15.450	15.450	15.150	15.250	15.250	52,594
2025-11-03	15.100	15.500	15.100	15.400	15.400	169,303
2025-10-31	15.150	15.250	15.150	15.150	15.150	42,146

← NewerPage 4 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.