Otello Corporation ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.050	13.350	13.050	13.350	13.350	194,903
2025-08-06	13.100	13.100	12.750	12.900	12.900	500,587
2025-08-05	13.250	13.450	13.200	13.200	13.200	196,174
2025-08-04	13.250	13.550	13.250	13.400	13.400	272,805
2025-08-01	13.500	13.650	13.450	13.500	13.500	293,105
2025-07-31	13.450	13.700	13.400	13.650	13.650	492,516
2025-07-30	13.400	13.650	13.400	13.400	13.400	201,258
2025-07-29	13.200	13.600	13.150	13.600	13.600	472,729
2025-07-28	13.600	13.600	13.150	13.250	13.250	408,477
2025-07-25	13.600	13.600	13.350	13.500	13.500	332,457
2025-07-24	13.600	13.750	13.600	13.650	13.650	480,615
2025-07-23	13.850	13.850	13.550	13.550	13.550	298,500
2025-07-22	13.550	13.850	13.500	13.700	13.700	461,976
2025-07-21	13.400	13.650	13.250	13.600	13.600	506,188
2025-07-18	13.550	13.750	13.350	13.350	13.350	468,239
2025-07-17	13.250	13.700	13.250	13.550	13.550	574,412
2025-07-16	12.950	13.250	12.950	13.200	13.200	390,262
2025-07-15	12.750	12.950	12.750	12.950	12.950	538,330
2025-07-14	12.800	12.850	12.700	12.700	12.700	408,654
2025-07-11	12.750	12.900	12.750	12.850	12.850	200,799
2025-07-10	12.750	13.000	12.700	12.750	12.750	536,755
2025-07-09	13.000	13.150	13.000	13.150	13.150	397,696
2025-07-08	12.850	13.100	12.800	13.050	13.050	1,120,414
2025-07-07	12.550	12.850	12.550	12.600	12.600	573,137
2025-07-04	12.300	12.450	12.100	12.400	12.400	2,445,188
2025-07-03	12.100	12.350	12.050	12.150	12.150	3,026,921
2025-07-02	12.250	12.400	12.000	12.050	12.050	3,034,896
2025-07-01	12.250	12.550	12.000	12.250	12.250	757,950
2025-06-30	12.000	12.200	11.950	12.150	12.150	397,359
2025-06-27	12.000	12.400	12.000	12.000	12.000	580,929
2025-06-26	11.950	12.000	11.900	11.900	11.900	198,768
2025-06-25	11.900	12.000	11.800	11.900	11.900	405,783
2025-06-24	11.800	11.950	11.800	11.800	11.800	273,368
2025-06-23	11.800	11.850	11.700	11.850	11.850	470,198
2025-06-20	11.900	12.050	11.850	11.850	11.850	286,284
2025-06-19	11.800	12.000	11.800	11.950	11.950	397,257
2025-06-18	11.800	11.950	11.750	11.950	11.950	509,823
2025-06-17	12.100	12.100	11.800	11.850	11.850	278,336
2025-06-16	11.900	12.100	11.700	11.900	11.900	809,991
2025-06-13	11.450	12.050	11.200	11.850	11.850	735,187
2025-06-12	11.550	11.700	11.450	11.450	11.450	149,457
2025-06-11	11.400	11.600	11.300	11.600	11.600	307,568
2025-06-10	11.650	11.700	11.300	11.400	11.400	298,343
2025-06-06	10.900	11.500	10.900	11.500	11.500	900,502
2025-06-05	10.900	10.900	10.800	10.850	10.850	436,679
2025-06-04	10.800	10.900	10.750	10.850	10.850	329,584
2025-06-03	10.950	11.100	10.750	10.800	10.800	152,864
2025-06-02	10.450	11.500	10.300	10.800	10.800	1,290,522
2025-05-30	10.800	10.900	10.650	10.650	10.650	184,735
2025-05-28	11.000	11.000	10.750	10.750	10.750	156,993
2025-05-27	10.650	10.750	10.500	10.750	10.750	136,390
2025-05-26	10.450	10.750	10.450	10.700	10.700	213,910
2025-05-23	10.400	10.500	10.150	10.150	10.150	132,626
2025-05-22	10.350	10.400	10.300	10.300	10.300	113,704
2025-05-21	10.250	10.550	10.250	10.350	10.350	211,835
2025-05-20	10.500	10.600	9.820	10.150	10.150	1,016,580
2025-05-19	10.900	10.900	10.550	10.700	10.700	181,144
2025-05-16	11.000	11.000	10.650	10.800	10.800	420,602
2025-05-15	11.000	11.350	11.000	11.050	11.050	367,009
2025-05-14	10.750	11.450	10.750	11.250	11.250	1,166,403

← NewerPage 6 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.