Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	10.595	10.933	10.376	10.933	109.33	9,465
2023-06-15	10.436	10.714	10.257	10.595	105.95	6,572
2023-06-14	10.734	10.734	10.237	10.436	104.36	10,584
2023-06-13	10.833	10.833	10.674	10.774	107.74	8,091
2023-06-12	10.436	10.734	10.058	10.535	105.35	6,876
2023-06-09	10.138	10.337	10.018	10.317	103.17	13,436
2023-06-08	10.138	10.436	10.138	10.317	103.17	8,262
2023-06-07	10.833	10.833	10.317	10.555	105.55	4,167
2023-06-06	9.939	10.337	9.939	10.257	102.57	7,548
2023-06-05	10.833	10.833	9.939	9.939	99.389	15,034
2023-06-02	9.959	10.515	9.959	10.337	103.36	4,707
2023-06-01	9.959	10.376	9.959	10.257	102.57	8,078
2023-05-31	11.032	11.032	9.939	10.515	105.15	7,952
2023-05-30	10.774	10.774	10.555	10.635	106.35	5,243
2023-05-26	10.933	10.973	10.814	10.933	109.33	3,759
2023-05-25	10.933	11.052	10.814	10.893	108.93	4,372
2023-05-24	11.231	11.291	10.853	10.933	109.33	9,559
2023-05-23	11.529	11.609	10.794	11.509	115.09	4,372
2023-05-22	10.694	11.629	10.674	11.629	116.29	10,209
2023-05-19	11.330	11.708	10.774	10.774	107.74	9,498
2023-05-16	11.629	11.629	10.993	11.052	110.52	7,997
2023-05-15	11.927	11.927	11.589	11.629	116.29	10,557
2023-05-12	11.529	11.907	11.529	11.907	119.07	8,229
2023-05-11	11.648	11.708	11.529	11.688	116.88	5,446
2023-05-10	11.728	11.728	11.509	11.728	117.28	5,780
2023-05-09	12.126	12.126	11.529	11.668	116.68	5,881
2023-05-08	12.424	12.424	11.748	11.927	119.27	5,174
2023-05-05	12.722	12.722	11.529	11.967	119.66	11,247
2023-05-04	11.330	12.702	11.330	12.165	121.65	46,215
2023-05-03	11.132	11.589	10.535	11.231	112.31	128,392
2023-05-02	10.734	11.191	10.436	10.853	108.53	16,565
2023-04-28	10.734	10.933	10.476	10.913	109.13	22,176
2023-04-27	10.933	10.933	10.515	10.575	105.75	10,586
2023-04-26	10.436	10.913	10.436	10.754	107.54	5,098
2023-04-25	11.012	11.291	10.197	10.714	107.14	23,755
2023-04-24	11.827	11.827	10.933	11.132	111.32	48,867
2023-04-21	11.629	11.907	11.450	11.629	116.29	4,995
2023-04-20	12.126	12.126	11.529	11.529	115.29	16,579
2023-04-19	12.424	12.463	11.986	12.205	122.05	6,381
2023-04-18	12.324	12.463	12.245	12.384	123.84	5,882
2023-04-17	12.404	12.404	12.126	12.265	122.65	5,255
2023-04-14	12.722	12.722	12.145	12.265	122.65	15,048
2023-04-13	13.318	13.398	12.722	12.722	127.22	6,508
2023-04-12	13.895	13.895	13.020	13.278	132.78	15,142
2023-04-11	12.424	13.597	12.424	13.577	135.77	14,055
2023-04-05	12.424	12.603	12.126	12.463	124.63	4,974
2023-04-04	12.046	12.603	11.807	12.603	126.03	3,405
2023-04-03	12.424	12.424	11.947	12.046	120.46	6,803
2023-03-31	11.728	12.225	11.728	12.225	122.25	14,364
2023-03-30	11.748	11.847	11.629	11.629	116.29	13,310
2023-03-29	11.807	11.807	11.430	11.728	117.28	7,091
2023-03-28	12.106	12.106	11.370	11.629	116.29	6,222
2023-03-27	12.106	12.106	11.489	11.788	117.88	18,233
2023-03-24	11.788	12.066	11.450	11.668	116.68	15,920
2023-03-23	11.788	12.026	11.589	12.006	120.06	20,473
2023-03-22	11.827	11.927	11.549	11.788	117.88	19,225
2023-03-21	11.947	12.245	11.768	11.768	117.68	10,741
2023-03-20	11.927	12.324	11.728	11.967	119.66	19,277
2023-03-17	12.364	12.523	11.947	12.324	123.24	33,419
2023-03-16	11.529	12.364	11.350	12.364	123.64	36,371

← NewerPage 15 of 22 · 1,261 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.