Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	13.219	13.219	11.231	11.350	113.50	35,988
2023-03-14	12.225	12.742	12.145	12.304	123.04	24,399
2023-03-13	12.722	12.722	12.026	12.583	125.83	34,830
2023-03-10	13.278	13.278	12.622	12.801	128.01	27,069
2023-03-09	14.233	14.233	13.020	13.100	131.00	33,830
2023-03-08	12.622	14.431	12.622	14.392	143.92	63,940
2023-03-07	13.716	13.716	12.762	12.762	127.62	47,803
2023-03-06	14.213	14.213	13.477	13.517	135.17	34,260
2023-03-03	14.411	14.471	13.915	14.133	141.33	21,460
2023-03-02	14.511	14.610	14.352	14.431	144.31	18,753
2023-03-01	14.610	14.710	14.610	14.610	146.10	13,280
2023-02-28	14.471	14.849	14.411	14.650	146.50	24,787
2023-02-27	14.809	14.988	14.411	14.471	144.71	12,783
2023-02-24	15.207	15.207	14.710	14.809	148.09	18,964
2023-02-23	15.505	15.803	14.968	15.127	151.27	32,983
2023-02-22	15.107	15.564	14.610	15.505	155.05	322,123
2023-02-21	14.710	15.306	14.511	14.610	146.10	67,235
2023-02-20	16.201	16.201	13.636	14.511	145.11	186,553
2023-02-17	17.433	17.870	17.135	17.652	176.52	19,513
2023-02-16	18.387	18.924	17.095	17.095	170.95	25,532
2023-02-15	16.101	18.089	16.101	17.910	179.10	297,270
2023-02-14	15.902	16.638	15.405	16.121	161.21	24,153
2023-02-13	16.220	16.220	15.405	15.525	155.25	17,599
2023-02-10	16.399	16.479	15.882	16.101	161.01	16,826
2023-02-09	16.181	16.757	16.022	16.340	163.40	53,874
2023-02-08	16.618	16.896	15.942	16.201	162.00	45,916
2023-02-07	17.652	17.652	16.439	16.618	166.18	14,948
2023-02-06	18.188	18.188	17.294	17.393	173.93	11,840
2023-02-03	18.586	18.586	17.731	17.731	177.31	13,584
2023-02-02	18.884	19.063	17.990	18.129	181.29	11,008
2023-02-01	18.288	18.785	18.288	18.586	185.86	88,792
2023-01-31	18.188	18.268	17.691	18.188	181.88	33,429
2023-01-30	17.015	17.830	16.916	17.791	177.91	31,184
2023-01-27	17.433	17.512	16.399	17.334	173.33	44,938
2023-01-26	19.123	19.381	17.413	17.433	174.33	358,153
2023-01-25	20.077	20.077	18.904	18.904	189.04	79,903
2023-01-24	19.580	19.779	19.480	19.580	195.80	6,550
2023-01-23	19.878	19.878	19.540	19.719	197.19	1,607
2023-01-20	19.282	20.027	19.282	19.639	196.39	1,815
2023-01-19	19.679	20.027	18.924	19.798	197.98	3,049
2023-01-18	19.977	20.027	19.580	19.759	197.59	2,671
2023-01-17	19.928	20.176	19.540	19.878	198.78	4,219
2023-01-16	20.027	20.275	19.878	20.275	202.75	6,417
2023-01-13	19.858	20.226	19.679	20.077	200.77	2,030
2023-01-12	20.375	20.375	19.520	19.858	198.58	4,052
2023-01-11	19.321	20.325	19.321	20.176	201.76	7,812
2023-01-10	19.878	20.176	19.381	20.077	200.77	6,885
2023-01-09	19.878	20.375	19.779	20.027	200.27	25,260
2023-01-06	19.540	19.540	19.103	19.500	195.00	2,600
2023-01-05	19.878	19.878	18.983	19.619	196.19	5,903
2023-01-04	19.838	19.838	19.103	19.381	193.81	4,368
2023-01-03	19.600	20.027	19.182	19.639	196.39	8,488
2023-01-02	20.474	20.474	19.123	19.600	196.00	10,576
2022-12-30	19.779	20.027	19.540	20.027	200.27	9,670
2022-12-29	19.043	19.480	18.904	19.480	194.80	9,528
2022-12-28	19.043	19.162	18.327	19.043	190.43	11,414
2022-12-27	19.480	20.226	18.844	19.043	190.43	6,964
2022-12-23	19.182	19.878	19.182	19.341	193.41	6,387
2022-12-22	19.878	19.878	19.123	19.123	191.23	6,740
2022-12-21	20.275	20.275	19.600	19.779	197.78	2,578

← NewerPage 16 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.