Otovo AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.448 | 1.448 | 1.212 | 1.398 | 13.980 | 34,026 |
| 2024-08-21 | 1.296 | 1.350 | 1.242 | 1.344 | 13.440 | 27,948 |
| 2024-08-20 | 1.230 | 1.300 | 1.050 | 1.296 | 12.960 | 67,009 |
| 2024-08-19 | 1.320 | 1.350 | 1.300 | 1.300 | 13.000 | 14,646 |
| 2024-08-16 | 1.300 | 1.390 | 1.286 | 1.330 | 13.300 | 33,103 |
| 2024-08-15 | 1.314 | 1.314 | 1.258 | 1.258 | 12.580 | 5,862 |
| 2024-08-14 | 1.300 | 1.308 | 1.240 | 1.308 | 13.080 | 25,500 |
| 2024-08-13 | 1.250 | 1.332 | 1.250 | 1.300 | 13.000 | 3,368 |
| 2024-08-12 | 1.250 | 1.346 | 1.250 | 1.336 | 13.360 | 9,161 |
| 2024-08-09 | 1.306 | 1.320 | 1.280 | 1.280 | 12.800 | 42,257 |
| 2024-08-08 | 1.392 | 1.392 | 1.302 | 1.302 | 13.020 | 18,719 |
| 2024-08-07 | 1.330 | 1.430 | 1.292 | 1.400 | 14.000 | 23,823 |
| 2024-08-06 | 1.270 | 1.400 | 1.270 | 1.300 | 13.000 | 12,986 |
| 2024-08-05 | 1.300 | 1.352 | 1.200 | 1.260 | 12.600 | 30,946 |
| 2024-08-02 | 1.400 | 1.498 | 1.312 | 1.352 | 13.520 | 26,034 |
| 2024-08-01 | 1.468 | 1.468 | 1.402 | 1.424 | 14.240 | 15,415 |
| 2024-07-31 | 1.410 | 1.448 | 1.382 | 1.430 | 14.300 | 31,067 |
| 2024-07-30 | 1.400 | 1.470 | 1.382 | 1.440 | 14.400 | 26,744 |
| 2024-07-29 | 1.580 | 1.580 | 1.300 | 1.424 | 14.240 | 16,846 |
| 2024-07-26 | 1.450 | 1.500 | 1.422 | 1.460 | 14.600 | 9,010 |
| 2024-07-25 | 1.452 | 1.526 | 1.450 | 1.456 | 14.560 | 17,549 |
| 2024-07-24 | 1.560 | 1.560 | 1.480 | 1.490 | 14.900 | 26,506 |
| 2024-07-23 | 1.550 | 1.616 | 1.520 | 1.520 | 15.200 | 12,482 |
| 2024-07-22 | 1.620 | 1.620 | 1.522 | 1.570 | 15.700 | 10,133 |
| 2024-07-19 | 1.534 | 1.570 | 1.520 | 1.522 | 15.220 | 19,982 |
| 2024-07-18 | 1.688 | 1.688 | 1.534 | 1.560 | 15.600 | 52,075 |
| 2024-07-17 | 1.698 | 1.698 | 1.584 | 1.618 | 16.180 | 10,701 |
| 2024-07-16 | 1.574 | 1.690 | 1.574 | 1.670 | 16.700 | 11,150 |
| 2024-07-15 | 1.550 | 1.628 | 1.486 | 1.628 | 16.280 | 29,241 |
| 2024-07-12 | 1.500 | 1.638 | 1.472 | 1.610 | 16.100 | 24,457 |
| 2024-07-11 | 1.602 | 1.656 | 1.498 | 1.498 | 14.980 | 105,766 |
| 2024-07-10 | 1.760 | 1.760 | 1.604 | 1.620 | 16.200 | 29,646 |
| 2024-07-09 | 1.780 | 1.780 | 1.702 | 1.720 | 17.200 | 16,794 |
| 2024-07-08 | 1.800 | 1.800 | 1.710 | 1.740 | 17.400 | 20,061 |
| 2024-07-05 | 1.800 | 1.800 | 1.750 | 1.752 | 17.520 | 42,120 |
| 2024-07-04 | 1.820 | 1.820 | 1.770 | 1.800 | 18.000 | 20,352 |
| 2024-07-03 | 1.788 | 1.820 | 1.774 | 1.774 | 17.740 | 20,815 |
| 2024-07-02 | 1.790 | 1.892 | 1.770 | 1.772 | 17.720 | 47,504 |
| 2024-07-01 | 1.900 | 1.900 | 1.802 | 1.802 | 18.020 | 15,303 |
| 2024-06-28 | 1.830 | 1.896 | 1.774 | 1.802 | 18.020 | 51,063 |
| 2024-06-27 | 1.948 | 1.968 | 1.754 | 1.780 | 17.800 | 57,324 |
| 2024-06-26 | 1.850 | 2.140 | 1.752 | 1.802 | 18.020 | 253,740 |
| 2024-06-25 | 1.800 | 1.800 | 1.672 | 1.688 | 16.880 | 15,586 |
| 2024-06-24 | 1.830 | 1.830 | 1.702 | 1.726 | 17.260 | 19,767 |
| 2024-06-21 | 1.638 | 1.848 | 1.638 | 1.798 | 17.980 | 40,555 |
| 2024-06-20 | 1.734 | 1.734 | 1.666 | 1.722 | 17.220 | 55,220 |
| 2024-06-19 | 1.870 | 1.870 | 1.690 | 1.726 | 17.260 | 48,338 |
| 2024-06-18 | 1.924 | 1.924 | 1.754 | 1.796 | 17.960 | 41,560 |
| 2024-06-17 | 1.990 | 1.990 | 1.822 | 1.824 | 18.240 | 65,398 |
| 2024-06-14 | 1.980 | 2.155 | 1.932 | 1.998 | 19.980 | 89,493 |
| 2024-06-13 | 2.115 | 2.115 | 1.930 | 1.960 | 19.600 | 111,117 |
| 2024-06-12 | 1.962 | 2.200 | 1.962 | 2.160 | 21.600 | 178,884 |
| 2024-06-11 | 2.030 | 2.180 | 1.828 | 1.990 | 19.900 | 159,974 |
| 2024-06-10 | 2.400 | 2.480 | 2.050 | 2.080 | 20.800 | 417,405 |
| 2024-06-07 | 1.560 | 3.330 | 1.500 | 2.300 | 23.000 | 1,261,316 |
| 2024-06-06 | 1.628 | 1.628 | 1.486 | 1.514 | 15.140 | 25,560 |
| 2024-06-05 | 1.560 | 1.628 | 1.500 | 1.600 | 16.000 | 4,827 |
| 2024-06-04 | 1.650 | 1.700 | 1.610 | 1.610 | 16.100 | 32,588 |
| 2024-06-03 | 1.590 | 1.698 | 1.590 | 1.650 | 16.500 | 15,087 |
| 2024-05-31 | 1.780 | 1.780 | 1.600 | 1.600 | 16.000 | 35,287 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.