Otovo AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.750 | 1.770 | 1.700 | 1.716 | 17.160 | 63,715 |
| 2024-02-27 | 1.762 | 1.930 | 1.762 | 1.832 | 18.320 | 32,548 |
| 2024-02-26 | 1.650 | 1.750 | 1.650 | 1.746 | 17.460 | 42,243 |
| 2024-02-23 | 1.602 | 1.650 | 1.600 | 1.620 | 16.200 | 132,771 |
| 2024-02-22 | 1.700 | 1.784 | 1.602 | 1.682 | 16.820 | 129,185 |
| 2024-02-21 | 1.938 | 1.938 | 1.740 | 1.748 | 17.480 | 60,371 |
| 2024-02-20 | 1.934 | 1.934 | 1.800 | 1.810 | 18.100 | 33,239 |
| 2024-02-19 | 2.000 | 2.000 | 1.920 | 1.934 | 19.340 | 24,057 |
| 2024-02-16 | 2.010 | 2.025 | 1.750 | 1.940 | 19.400 | 79,049 |
| 2024-02-15 | 2.100 | 2.100 | 2.045 | 2.085 | 20.850 | 9,064 |
| 2024-02-14 | 2.020 | 2.155 | 2.000 | 2.080 | 20.800 | 32,147 |
| 2024-02-13 | 2.100 | 2.250 | 2.040 | 2.090 | 20.900 | 75,428 |
| 2024-02-12 | 2.060 | 2.210 | 2.015 | 2.075 | 20.750 | 101,487 |
| 2024-02-09 | 2.200 | 2.330 | 2.045 | 2.090 | 20.900 | 97,145 |
| 2024-02-08 | 2.750 | 2.750 | 2.160 | 2.230 | 22.300 | 92,002 |
| 2024-02-07 | 2.295 | 2.800 | 2.225 | 2.695 | 26.950 | 55,671 |
| 2024-02-06 | 2.280 | 2.450 | 2.260 | 2.300 | 23.000 | 23,632 |
| 2024-02-05 | 2.400 | 2.420 | 2.200 | 2.260 | 22.600 | 44,958 |
| 2024-02-02 | 2.650 | 2.650 | 2.350 | 2.400 | 24.000 | 54,339 |
| 2024-02-01 | 2.610 | 2.695 | 2.450 | 2.610 | 26.100 | 72,145 |
| 2024-01-31 | 2.730 | 2.765 | 2.570 | 2.610 | 26.100 | 52,791 |
| 2024-01-30 | 2.800 | 2.800 | 2.720 | 2.770 | 27.700 | 6,192 |
| 2024-01-29 | 2.770 | 2.800 | 2.770 | 2.790 | 27.900 | 5,294 |
| 2024-01-26 | 2.820 | 2.820 | 2.730 | 2.765 | 27.650 | 14,684 |
| 2024-01-25 | 2.800 | 2.910 | 2.770 | 2.775 | 27.750 | 19,709 |
| 2024-01-24 | 2.800 | 2.895 | 2.800 | 2.820 | 28.200 | 14,964 |
| 2024-01-23 | 2.800 | 2.975 | 2.800 | 2.800 | 28.000 | 17,304 |
| 2024-01-22 | 2.855 | 3.070 | 2.780 | 2.810 | 28.100 | 22,723 |
| 2024-01-19 | 2.900 | 3.085 | 2.750 | 2.920 | 29.200 | 67,360 |
| 2024-01-18 | 3.100 | 3.185 | 2.820 | 2.925 | 29.250 | 34,863 |
| 2024-01-17 | 3.240 | 3.240 | 2.995 | 3.200 | 32.000 | 44,896 |
| 2024-01-16 | 3.255 | 3.345 | 3.220 | 3.275 | 32.750 | 16,416 |
| 2024-01-15 | 3.390 | 3.390 | 3.280 | 3.330 | 33.300 | 119,551 |
| 2024-01-12 | 3.345 | 3.395 | 3.250 | 3.300 | 33.000 | 72,417 |
| 2024-01-11 | 3.280 | 3.350 | 3.220 | 3.305 | 33.050 | 20,981 |
| 2024-01-10 | 3.350 | 3.495 | 3.280 | 3.305 | 33.050 | 20,856 |
| 2024-01-09 | 3.350 | 3.400 | 3.350 | 3.355 | 33.550 | 9,013 |
| 2024-01-08 | 3.400 | 3.400 | 3.350 | 3.380 | 33.800 | 16,274 |
| 2024-01-05 | 3.335 | 3.540 | 3.310 | 3.330 | 33.300 | 60,803 |
| 2024-01-04 | 3.360 | 3.400 | 3.310 | 3.340 | 33.400 | 11,971 |
| 2024-01-03 | 3.400 | 3.400 | 3.330 | 3.360 | 33.600 | 28,146 |
| 2024-01-02 | 3.445 | 3.575 | 3.280 | 3.395 | 33.950 | 32,961 |
| 2023-12-29 | 3.375 | 3.425 | 3.330 | 3.375 | 33.750 | 50,757 |
| 2023-12-28 | 3.450 | 3.495 | 3.370 | 3.380 | 33.800 | 24,459 |
| 2023-12-27 | 3.400 | 3.450 | 3.400 | 3.420 | 34.200 | 12,901 |
| 2023-12-22 | 3.450 | 3.480 | 3.370 | 3.370 | 33.700 | 25,063 |
| 2023-12-21 | 3.475 | 3.505 | 3.400 | 3.450 | 34.500 | 23,131 |
| 2023-12-20 | 3.600 | 3.695 | 3.480 | 3.580 | 35.800 | 27,453 |
| 2023-12-19 | 3.700 | 3.835 | 3.600 | 3.650 | 36.500 | 28,729 |
| 2023-12-18 | 3.580 | 3.800 | 3.580 | 3.700 | 37.000 | 80,375 |
| 2023-12-15 | 3.500 | 3.585 | 3.455 | 3.555 | 35.550 | 25,967 |
| 2023-12-14 | 3.330 | 3.460 | 3.330 | 3.455 | 34.550 | 21,228 |
| 2023-12-13 | 3.465 | 3.465 | 3.260 | 3.355 | 33.550 | 37,746 |
| 2023-12-12 | 3.455 | 3.460 | 3.400 | 3.400 | 34.000 | 22,209 |
| 2023-12-11 | 3.535 | 3.565 | 3.455 | 3.470 | 34.700 | 16,222 |
| 2023-12-08 | 3.455 | 3.690 | 3.455 | 3.535 | 35.350 | 4,394 |
| 2023-12-07 | 3.575 | 3.600 | 3.410 | 3.455 | 34.550 | 21,560 |
| 2023-12-06 | 3.600 | 3.600 | 3.395 | 3.395 | 33.950 | 11,694 |
| 2023-12-05 | 3.365 | 3.570 | 3.365 | 3.445 | 34.450 | 39,273 |
| 2023-12-04 | 3.415 | 3.600 | 3.365 | 3.370 | 33.700 | 27,168 |
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.