Otovo AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.490 | 3.490 | 3.350 | 3.400 | 34.000 | 18,384 |
| 2023-11-30 | 3.400 | 3.445 | 3.345 | 3.440 | 34.400 | 16,274 |
| 2023-11-29 | 3.485 | 3.550 | 3.365 | 3.370 | 33.700 | 14,548 |
| 2023-11-28 | 3.440 | 3.495 | 3.310 | 3.405 | 34.050 | 22,565 |
| 2023-11-27 | 3.415 | 3.500 | 3.400 | 3.455 | 34.550 | 13,332 |
| 2023-11-24 | 3.535 | 3.645 | 3.410 | 3.480 | 34.800 | 22,982 |
| 2023-11-23 | 3.695 | 3.695 | 3.485 | 3.500 | 35.000 | 10,109 |
| 2023-11-22 | 3.600 | 3.650 | 3.420 | 3.480 | 34.800 | 19,813 |
| 2023-11-21 | 3.500 | 3.625 | 3.500 | 3.525 | 35.250 | 18,014 |
| 2023-11-20 | 3.700 | 3.700 | 3.470 | 3.585 | 35.850 | 13,594 |
| 2023-11-17 | 3.475 | 3.640 | 3.475 | 3.600 | 36.000 | 67,196 |
| 2023-11-16 | 3.790 | 3.790 | 3.480 | 3.515 | 35.150 | 30,769 |
| 2023-11-15 | 3.700 | 3.735 | 3.460 | 3.515 | 35.150 | 22,287 |
| 2023-11-14 | 3.520 | 3.795 | 3.480 | 3.510 | 35.100 | 22,287 |
| 2023-11-13 | 3.910 | 3.925 | 3.505 | 3.540 | 35.400 | 35,052 |
| 2023-11-10 | 3.565 | 3.920 | 3.565 | 3.780 | 37.800 | 109,317 |
| 2023-11-09 | 3.454 | 3.523 | 3.379 | 3.523 | 35.234 | 12,387 |
| 2023-11-08 | 3.439 | 3.439 | 3.210 | 3.429 | 34.289 | 9,313 |
| 2023-11-07 | 3.280 | 3.474 | 3.280 | 3.325 | 33.246 | 14,513 |
| 2023-11-06 | 3.479 | 3.504 | 3.429 | 3.459 | 34.588 | 6,150 |
| 2023-11-03 | 3.528 | 3.528 | 3.479 | 3.513 | 35.134 | 10,159 |
| 2023-11-02 | 3.369 | 3.523 | 3.280 | 3.474 | 34.737 | 10,285 |
| 2023-11-01 | 3.379 | 3.379 | 3.275 | 3.320 | 33.196 | 9,524 |
| 2023-10-31 | 3.379 | 3.578 | 3.141 | 3.310 | 33.097 | 37,200 |
| 2023-10-30 | 3.777 | 3.946 | 3.305 | 3.369 | 33.693 | 60,619 |
| 2023-10-27 | 4.373 | 4.612 | 3.633 | 3.767 | 37.669 | 45,804 |
| 2023-10-26 | 5.814 | 5.814 | 4.174 | 4.289 | 42.887 | 94,140 |
| 2023-10-25 | 6.460 | 6.460 | 6.073 | 6.202 | 62.019 | 4,138 |
| 2023-10-24 | 6.510 | 6.510 | 6.162 | 6.162 | 61.621 | 7,667 |
| 2023-10-23 | 6.560 | 6.609 | 6.023 | 6.103 | 61.025 | 11,531 |
| 2023-10-20 | 6.908 | 6.908 | 6.560 | 6.719 | 67.187 | 12,170 |
| 2023-10-19 | 6.550 | 6.957 | 6.510 | 6.798 | 67.982 | 37,817 |
| 2023-10-18 | 6.460 | 6.749 | 6.301 | 6.480 | 64.802 | 11,274 |
| 2023-10-17 | 6.808 | 6.808 | 6.440 | 6.440 | 64.404 | 12,507 |
| 2023-10-16 | 6.947 | 6.947 | 6.580 | 6.788 | 67.883 | 17,305 |
| 2023-10-13 | 7.007 | 7.335 | 6.788 | 6.908 | 69.076 | 13,480 |
| 2023-10-12 | 7.156 | 7.454 | 6.918 | 7.007 | 70.070 | 15,661 |
| 2023-10-11 | 7.355 | 7.514 | 6.908 | 7.027 | 70.268 | 28,752 |
| 2023-10-10 | 6.918 | 7.087 | 6.480 | 7.077 | 70.765 | 21,454 |
| 2023-10-09 | 7.255 | 7.255 | 6.460 | 6.460 | 64.603 | 60,914 |
| 2023-10-06 | 6.112 | 8.349 | 6.112 | 6.659 | 66.591 | 83,893 |
| 2023-10-05 | 5.963 | 6.212 | 5.794 | 5.874 | 58.739 | 14,226 |
| 2023-10-04 | 6.361 | 6.460 | 5.914 | 5.963 | 59.634 | 27,105 |
| 2023-10-03 | 6.460 | 6.530 | 6.421 | 6.500 | 65.001 | 4,998 |
| 2023-10-02 | 6.460 | 6.659 | 6.351 | 6.460 | 64.603 | 16,880 |
| 2023-09-29 | 6.957 | 6.957 | 6.560 | 6.659 | 66.591 | 22,063 |
| 2023-09-28 | 6.808 | 7.146 | 6.808 | 6.957 | 69.573 | 18,032 |
| 2023-09-27 | 7.405 | 7.405 | 6.908 | 6.957 | 69.573 | 17,604 |
| 2023-09-26 | 7.255 | 7.355 | 7.067 | 7.186 | 71.859 | 19,066 |
| 2023-09-25 | 7.454 | 7.454 | 7.176 | 7.176 | 71.759 | 7,802 |
| 2023-09-22 | 7.395 | 7.574 | 7.395 | 7.454 | 74.542 | 1,845 |
| 2023-09-21 | 7.554 | 7.554 | 7.365 | 7.424 | 74.244 | 3,471 |
| 2023-09-20 | 7.832 | 7.832 | 7.454 | 7.534 | 75.337 | 8,624 |
| 2023-09-19 | 7.206 | 7.514 | 7.206 | 7.365 | 73.648 | 7,851 |
| 2023-09-18 | 7.554 | 7.554 | 7.255 | 7.255 | 72.554 | 8,042 |
| 2023-09-15 | 7.802 | 7.802 | 7.554 | 7.554 | 75.536 | 8,095 |
| 2023-09-14 | 7.683 | 7.752 | 7.564 | 7.703 | 77.027 | 4,464 |
| 2023-09-13 | 7.683 | 7.901 | 7.683 | 7.683 | 76.828 | 7,505 |
| 2023-09-12 | 8.150 | 8.200 | 7.464 | 7.484 | 74.840 | 23,231 |
| 2023-09-11 | 8.170 | 8.498 | 7.971 | 7.971 | 79.710 | 5,158 |
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.