Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.560 | 7.860 | 7.520 | 7.580 | 7.580 | 1,498,889 |
| 2025-02-12 | 7.540 | 7.640 | 7.520 | 7.560 | 7.560 | 1,224,187 |
| 2025-02-11 | 7.560 | 7.620 | 7.540 | 7.580 | 7.580 | 145,722 |
| 2025-02-10 | 7.520 | 7.620 | 7.520 | 7.580 | 7.580 | 199,419 |
| 2025-02-07 | 7.580 | 7.580 | 7.520 | 7.580 | 7.580 | 241,113 |
| 2025-02-06 | 7.640 | 7.660 | 7.560 | 7.580 | 7.580 | 219,797 |
| 2025-02-05 | 7.640 | 7.660 | 7.560 | 7.580 | 7.580 | 186,515 |
| 2025-02-04 | 7.580 | 7.580 | 7.560 | 7.560 | 7.560 | 92,612 |
| 2025-02-03 | 7.600 | 7.640 | 7.560 | 7.580 | 7.580 | 276,714 |
| 2025-01-31 | 7.600 | 7.660 | 7.540 | 7.580 | 7.580 | 1,200,876 |
| 2025-01-30 | 7.580 | 7.580 | 7.540 | 7.580 | 7.580 | 152,648 |
| 2025-01-29 | 7.620 | 7.620 | 7.560 | 7.580 | 7.580 | 389,024 |
| 2025-01-28 | 7.720 | 7.720 | 7.560 | 7.600 | 7.600 | 816,034 |
| 2025-01-27 | 7.620 | 7.740 | 7.600 | 7.620 | 7.620 | 92,197 |
| 2025-01-24 | 7.560 | 7.780 | 7.560 | 7.720 | 7.720 | 187,825 |
| 2025-01-23 | 7.500 | 7.700 | 7.500 | 7.620 | 7.620 | 53,017 |
| 2025-01-22 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 96,913 |
| 2025-01-21 | 7.680 | 7.700 | 7.600 | 7.600 | 7.600 | 99,024 |
| 2025-01-20 | 7.800 | 7.800 | 7.680 | 7.680 | 7.680 | 16,438 |
| 2025-01-17 | 7.720 | 7.760 | 7.680 | 7.700 | 7.700 | 81,088 |
| 2025-01-16 | 7.780 | 7.800 | 7.700 | 7.700 | 7.700 | 184,763 |
| 2025-01-15 | 7.720 | 7.880 | 7.720 | 7.880 | 7.880 | 160,497 |
| 2025-01-14 | 7.680 | 7.720 | 7.680 | 7.720 | 7.720 | 72,118 |
| 2025-01-13 | 7.760 | 7.780 | 7.700 | 7.720 | 7.720 | 213,759 |
| 2025-01-10 | 7.780 | 7.820 | 7.740 | 7.740 | 7.740 | 142,524 |
| 2025-01-09 | 7.820 | 7.860 | 7.780 | 7.780 | 7.780 | 95,395 |
| 2025-01-08 | 7.780 | 7.860 | 7.760 | 7.840 | 7.840 | 275,641 |
| 2025-01-07 | 7.880 | 7.920 | 7.740 | 7.840 | 7.840 | 321,729 |
| 2025-01-06 | 7.760 | 7.960 | 7.680 | 7.800 | 7.800 | 634,754 |
| 2025-01-03 | 7.600 | 7.720 | 7.580 | 7.600 | 7.600 | 481,758 |
| 2025-01-02 | 7.640 | 7.800 | 7.620 | 7.660 | 7.660 | 349,363 |
| 2024-12-30 | 7.540 | 7.680 | 7.540 | 7.660 | 7.660 | 104,406 |
| 2024-12-27 | 7.400 | 7.580 | 7.400 | 7.560 | 7.560 | 138,591 |
| 2024-12-23 | 7.500 | 7.500 | 7.440 | 7.440 | 7.440 | 137,474 |
| 2024-12-20 | 7.440 | 7.600 | 7.440 | 7.480 | 7.480 | 132,646 |
| 2024-12-19 | 7.520 | 7.600 | 7.240 | 7.480 | 7.480 | 334,014 |
| 2024-12-18 | 7.540 | 7.700 | 7.540 | 7.540 | 7.540 | 341,994 |
| 2024-12-17 | 7.680 | 7.680 | 7.540 | 7.560 | 7.560 | 175,544 |
| 2024-12-16 | 7.700 | 7.800 | 7.660 | 7.680 | 7.680 | 281,488 |
| 2024-12-13 | 7.740 | 7.800 | 7.660 | 7.800 | 7.800 | 211,809 |
| 2024-12-12 | 7.720 | 7.800 | 7.700 | 7.700 | 7.700 | 255,435 |
| 2024-12-11 | 7.700 | 7.780 | 7.680 | 7.720 | 7.720 | 226,326 |
| 2024-12-10 | 7.800 | 7.880 | 7.740 | 7.760 | 7.760 | 330,761 |
| 2024-12-09 | 7.860 | 7.860 | 7.760 | 7.800 | 7.800 | 226,223 |
| 2024-12-06 | 7.900 | 7.980 | 7.860 | 7.860 | 7.860 | 365,987 |
| 2024-12-05 | 7.800 | 7.900 | 7.780 | 7.900 | 7.900 | 240,280 |
| 2024-12-04 | 7.740 | 7.860 | 7.500 | 7.860 | 7.860 | 890,651 |
| 2024-12-03 | 7.620 | 7.700 | 7.600 | 7.640 | 7.640 | 167,251 |
| 2024-12-02 | 7.520 | 7.800 | 7.520 | 7.660 | 7.660 | 324,563 |
| 2024-11-29 | 7.760 | 7.780 | 7.640 | 7.700 | 7.700 | 51,788 |
| 2024-11-28 | 7.780 | 7.840 | 7.760 | 7.800 | 7.800 | 71,315 |
| 2024-11-27 | 7.760 | 7.840 | 7.760 | 7.800 | 7.800 | 319,599 |
| 2024-11-26 | 7.860 | 8.120 | 7.840 | 7.860 | 7.860 | 168,478 |
| 2024-11-25 | 7.920 | 8.080 | 7.920 | 7.980 | 7.980 | 41,929 |
| 2024-11-22 | 7.880 | 8.100 | 7.880 | 8.060 | 8.060 | 96,718 |
| 2024-11-21 | 7.820 | 7.840 | 7.740 | 7.840 | 7.840 | 33,691 |
| 2024-11-20 | 7.800 | 7.900 | 7.800 | 7.820 | 7.820 | 31,221 |
| 2024-11-19 | 7.820 | 7.840 | 7.780 | 7.840 | 7.840 | 26,366 |
| 2024-11-18 | 7.780 | 7.820 | 7.780 | 7.780 | 7.780 | 18,927 |
| 2024-11-15 | 7.820 | 7.840 | 7.800 | 7.820 | 7.820 | 14,650 |
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.