Otovo AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.548	8.548	8.160	8.170	81.698	7,499
2023-09-07	7.951	8.418	7.911	8.349	83.487	2,872
2023-09-06	7.931	8.448	7.931	8.229	82.294	10,784
2023-09-05	8.200	8.200	7.653	7.941	79.412	15,552
2023-09-04	8.200	8.299	7.981	8.170	81.698	4,750
2023-09-01	8.249	8.448	8.150	8.299	82.990	8,974
2023-08-31	8.389	8.408	8.259	8.359	83.586	3,067
2023-08-30	8.548	8.548	8.229	8.389	83.885	5,873
2023-08-29	8.488	8.548	8.349	8.389	83.885	9,218
2023-08-28	8.945	8.945	8.438	8.528	85.276	12,743
2023-08-25	8.796	8.935	8.746	8.786	87.860	9,508
2023-08-24	9.343	9.343	8.677	8.677	86.767	15,190
2023-08-23	9.581	9.581	9.005	9.124	91.239	14,761
2023-08-22	9.919	9.919	9.551	9.581	95.811	9,407
2023-08-21	9.840	9.959	9.541	9.939	99.389	7,429
2023-08-18	9.939	9.939	9.710	9.840	98.395	5,471
2023-08-17	9.591	9.939	9.591	9.939	99.389	6,478
2023-08-16	10.038	10.038	9.611	9.611	96.110	7,516
2023-08-15	10.138	10.138	9.939	10.098	100.98	3,727
2023-08-14	9.840	10.237	9.820	10.237	102.37	5,766
2023-08-11	9.979	10.158	9.760	9.879	98.793	11,434
2023-08-10	10.396	10.396	9.939	10.078	100.78	12,662
2023-08-09	10.356	10.396	10.078	10.257	102.57	8,245
2023-08-08	10.158	10.595	10.158	10.436	104.36	1,598
2023-08-07	10.535	10.833	10.337	10.833	108.33	4,575
2023-08-04	10.535	10.635	10.456	10.615	106.15	4,461
2023-08-03	10.535	10.913	10.535	10.694	106.94	1,867
2023-08-02	10.794	10.794	10.535	10.575	105.75	2,461
2023-08-01	10.833	10.833	10.595	10.694	106.94	1,538
2023-07-31	10.933	10.973	10.555	10.794	107.94	5,666
2023-07-28	10.476	10.853	10.476	10.833	108.33	3,957
2023-07-27	10.436	10.615	10.436	10.575	105.75	1,959
2023-07-26	10.635	10.635	10.476	10.476	104.76	2,220
2023-07-25	10.833	10.833	10.535	10.595	105.95	1,861
2023-07-24	10.635	10.814	10.535	10.734	107.34	4,276
2023-07-21	10.535	10.535	10.297	10.515	105.15	6,660
2023-07-20	10.635	10.635	10.337	10.396	103.96	4,277
2023-07-19	10.535	10.694	10.535	10.694	106.94	2,027
2023-07-18	10.714	10.714	10.396	10.535	105.35	4,603
2023-07-17	11.330	11.330	10.496	10.535	105.35	4,082
2023-07-14	11.330	11.370	10.555	10.794	107.94	14,254
2023-07-13	11.827	11.867	11.152	11.330	113.30	13,211
2023-07-12	11.768	11.768	11.211	11.211	112.11	3,550
2023-07-11	11.330	11.768	11.330	11.450	114.50	6,368
2023-07-10	11.807	11.887	11.629	11.728	117.28	3,527
2023-07-07	11.609	11.867	11.191	11.827	118.27	9,845
2023-07-06	11.748	11.927	11.728	11.887	118.87	6,815
2023-07-05	11.927	11.927	11.509	11.668	116.68	5,056
2023-07-04	11.728	11.927	11.589	11.907	119.07	9,065
2023-07-03	12.126	12.126	11.629	11.629	116.29	9,647
2023-06-30	12.026	12.086	11.827	12.026	120.26	5,076
2023-06-29	11.927	11.927	11.728	11.927	119.27	2,523
2023-06-28	11.927	12.126	11.728	11.728	117.28	5,132
2023-06-27	11.430	12.126	11.430	11.927	119.27	3,835
2023-06-26	12.126	12.126	11.549	11.986	119.86	3,357
2023-06-23	11.430	12.066	11.430	12.026	120.26	4,459
2023-06-22	11.132	12.265	11.132	11.847	118.47	5,319
2023-06-21	11.827	12.364	11.708	11.768	117.68	15,943
2023-06-20	11.370	11.907	11.132	11.827	118.27	6,993
2023-06-19	10.933	11.370	10.197	11.370	113.70	7,305

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.