Otovo AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1.780 | 1.780 | 1.600 | 1.600 | 16.000 | 35,287 |
| 2024-05-30 | 1.770 | 1.770 | 1.622 | 1.700 | 17.000 | 12,888 |
| 2024-05-29 | 1.800 | 1.800 | 1.714 | 1.770 | 17.700 | 27,334 |
| 2024-05-28 | 1.720 | 1.816 | 1.656 | 1.816 | 18.160 | 47,682 |
| 2024-05-27 | 1.696 | 1.738 | 1.602 | 1.656 | 16.560 | 20,472 |
| 2024-05-24 | 1.700 | 1.700 | 1.580 | 1.600 | 16.000 | 20,117 |
| 2024-05-23 | 1.800 | 1.800 | 1.616 | 1.648 | 16.480 | 13,441 |
| 2024-05-22 | 1.700 | 1.700 | 1.580 | 1.672 | 16.720 | 10,812 |
| 2024-05-21 | 1.710 | 1.710 | 1.602 | 1.636 | 16.360 | 23,342 |
| 2024-05-16 | 1.850 | 1.850 | 1.712 | 1.714 | 17.140 | 12,852 |
| 2024-05-15 | 1.768 | 1.820 | 1.656 | 1.812 | 18.120 | 74,281 |
| 2024-05-14 | 1.600 | 1.900 | 1.512 | 1.656 | 16.560 | 82,651 |
| 2024-05-13 | 1.500 | 1.560 | 1.388 | 1.540 | 15.400 | 157,146 |
| 2024-05-10 | 1.440 | 1.500 | 1.402 | 1.450 | 14.500 | 63,431 |
| 2024-05-08 | 1.360 | 1.500 | 1.360 | 1.500 | 15.000 | 338,674 |
| 2024-05-07 | 1.400 | 1.460 | 1.292 | 1.334 | 13.340 | 550,179 |
| 2024-05-06 | 1.250 | 1.360 | 1.250 | 1.322 | 13.220 | 64,135 |
| 2024-05-03 | 1.290 | 1.390 | 1.204 | 1.390 | 13.900 | 186,937 |
| 2024-05-02 | 1.230 | 1.300 | 1.170 | 1.268 | 12.680 | 343,985 |
| 2024-04-30 | 1.410 | 1.500 | 1.352 | 1.468 | 14.680 | 59,715 |
| 2024-04-29 | 1.418 | 1.418 | 1.322 | 1.398 | 13.980 | 30,995 |
| 2024-04-26 | 1.386 | 1.386 | 1.290 | 1.322 | 13.220 | 40,007 |
| 2024-04-25 | 1.390 | 1.390 | 1.280 | 1.316 | 13.160 | 26,782 |
| 2024-04-24 | 1.340 | 1.448 | 1.270 | 1.330 | 13.300 | 81,938 |
| 2024-04-23 | 1.370 | 1.370 | 1.270 | 1.270 | 12.700 | 63,190 |
| 2024-04-22 | 1.480 | 1.480 | 1.300 | 1.364 | 13.640 | 23,538 |
| 2024-04-19 | 1.500 | 1.500 | 1.362 | 1.400 | 14.000 | 42,863 |
| 2024-04-18 | 1.390 | 1.438 | 1.300 | 1.414 | 14.140 | 35,368 |
| 2024-04-17 | 1.480 | 1.480 | 1.396 | 1.410 | 14.100 | 23,462 |
| 2024-04-16 | 1.452 | 1.538 | 1.428 | 1.430 | 14.300 | 33,015 |
| 2024-04-15 | 1.584 | 1.584 | 1.452 | 1.472 | 14.720 | 28,853 |
| 2024-04-12 | 1.480 | 1.566 | 1.422 | 1.508 | 15.080 | 99,823 |
| 2024-04-11 | 1.590 | 1.590 | 1.450 | 1.458 | 14.580 | 69,483 |
| 2024-04-10 | 1.430 | 1.600 | 1.400 | 1.470 | 14.700 | 84,655 |
| 2024-04-09 | 1.448 | 1.454 | 1.404 | 1.428 | 14.280 | 55,546 |
| 2024-04-08 | 1.448 | 1.450 | 1.400 | 1.400 | 14.000 | 36,872 |
| 2024-04-05 | 1.570 | 1.570 | 1.348 | 1.386 | 13.860 | 146,400 |
| 2024-04-04 | 1.540 | 1.594 | 1.370 | 1.426 | 14.260 | 142,931 |
| 2024-04-03 | 1.480 | 1.738 | 1.392 | 1.520 | 15.200 | 158,693 |
| 2024-04-02 | 1.380 | 1.498 | 1.370 | 1.380 | 13.800 | 46,788 |
| 2024-03-27 | 1.398 | 1.424 | 1.366 | 1.370 | 13.700 | 135,363 |
| 2024-03-26 | 1.400 | 1.466 | 1.392 | 1.398 | 13.980 | 45,716 |
| 2024-03-25 | 1.448 | 1.448 | 1.350 | 1.408 | 14.080 | 121,058 |
| 2024-03-22 | 1.360 | 1.406 | 1.330 | 1.350 | 13.500 | 269,635 |
| 2024-03-21 | 1.300 | 1.418 | 1.298 | 1.356 | 13.560 | 203,214 |
| 2024-03-20 | 1.300 | 1.300 | 1.270 | 1.300 | 13.000 | 68,539 |
| 2024-03-19 | 1.438 | 1.450 | 1.200 | 1.300 | 13.000 | 164,742 |
| 2024-03-18 | 1.520 | 1.610 | 1.350 | 1.438 | 14.380 | 56,152 |
| 2024-03-15 | 1.530 | 1.666 | 1.442 | 1.512 | 15.120 | 29,383 |
| 2024-03-14 | 1.470 | 1.550 | 1.470 | 1.500 | 15.000 | 17,340 |
| 2024-03-13 | 1.430 | 1.504 | 1.430 | 1.466 | 14.660 | 10,783 |
| 2024-03-12 | 1.430 | 1.478 | 1.400 | 1.468 | 14.680 | 25,527 |
| 2024-03-11 | 1.610 | 1.678 | 1.400 | 1.460 | 14.600 | 143,444 |
| 2024-03-08 | 1.700 | 1.700 | 1.600 | 1.620 | 16.200 | 33,118 |
| 2024-03-07 | 1.614 | 1.670 | 1.614 | 1.632 | 16.320 | 11,934 |
| 2024-03-06 | 1.820 | 1.820 | 1.640 | 1.670 | 16.700 | 18,272 |
| 2024-03-05 | 1.670 | 1.722 | 1.650 | 1.654 | 16.540 | 28,400 |
| 2024-03-04 | 1.750 | 1.750 | 1.700 | 1.716 | 17.160 | 53,877 |
| 2024-03-01 | 1.680 | 1.700 | 1.670 | 1.700 | 17.000 | 47,992 |
| 2024-02-29 | 1.720 | 1.786 | 1.620 | 1.652 | 16.520 | 65,504 |
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.