Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	20.077	20.077	19.401	19.878	198.78	6,585
2022-12-19	19.878	20.474	19.162	20.375	203.75	14,395
2022-12-16	20.375	20.375	19.003	19.580	195.80	8,659
2022-12-15	21.667	21.667	19.639	19.679	196.79	9,759
2022-12-14	20.772	21.071	20.325	21.071	210.71	11,243
2022-12-13	20.375	20.772	19.878	20.723	207.23	12,118
2022-12-12	20.325	20.872	20.077	20.275	202.75	20,166
2022-12-09	20.077	20.077	19.003	19.858	198.58	14,714
2022-12-08	20.176	20.176	19.282	19.878	198.78	5,915
2022-12-07	19.878	19.878	19.282	19.361	193.61	8,345
2022-12-06	19.878	20.872	19.580	20.126	201.26	3,258
2022-12-05	20.673	21.319	20.375	20.375	203.75	7,462
2022-12-02	20.375	20.673	19.878	20.474	204.74	17,869
2022-12-01	19.679	20.772	19.679	20.375	203.75	4,071
2022-11-30	20.275	20.822	19.878	20.077	200.77	14,799
2022-11-29	19.858	20.176	19.142	19.878	198.78	11,293
2022-11-28	19.182	19.878	19.123	19.262	192.62	1,868
2022-11-25	20.375	20.375	19.282	19.639	196.39	9,528
2022-11-24	19.878	20.375	19.878	19.928	199.28	2,368
2022-11-23	20.673	20.822	19.977	20.275	202.75	10,356
2022-11-22	20.872	20.872	19.878	20.524	205.24	8,948
2022-11-21	21.369	21.369	19.878	20.375	203.75	8,392
2022-11-18	21.369	21.369	20.126	21.120	211.20	1,733
2022-11-17	21.120	21.369	20.872	21.319	213.19	2,411
2022-11-16	21.667	21.766	20.872	21.120	211.20	5,325
2022-11-15	21.568	21.866	21.120	21.866	218.66	8,755
2022-11-14	22.064	22.064	21.071	21.568	215.67	5,519
2022-11-11	20.971	22.214	20.971	21.617	216.17	16,922
2022-11-10	20.077	21.071	19.520	20.723	207.23	7,408
2022-11-09	20.275	20.275	19.361	19.878	198.78	6,375
2022-11-08	19.242	19.928	18.745	19.878	198.78	7,911
2022-11-07	19.878	19.878	19.083	19.242	192.42	8,373
2022-11-04	19.878	20.275	19.381	19.977	199.77	8,071
2022-11-03	20.077	20.425	19.262	19.878	198.78	7,934
2022-11-02	21.667	21.667	20.126	20.474	204.74	13,024
2022-11-01	21.021	21.866	21.021	21.220	212.20	14,847
2022-10-31	20.275	20.971	20.275	20.971	209.71	8,801
2022-10-28	20.275	20.275	19.500	20.077	200.77	6,848
2022-10-27	19.421	20.275	19.242	20.176	201.76	9,569
2022-10-26	19.381	19.381	18.765	19.381	193.81	20,976
2022-10-25	19.679	19.858	18.467	19.003	190.03	35,025
2022-10-24	20.872	21.071	19.580	19.679	196.79	15,489
2022-10-21	21.369	21.369	19.282	20.872	208.72	27,282
2022-10-20	21.468	21.617	20.126	21.170	211.70	14,577
2022-10-19	23.257	23.257	21.369	21.866	218.66	13,634
2022-10-18	24.102	24.152	22.164	22.711	227.10	24,266
2022-10-17	23.655	23.655	21.965	23.655	236.55	10,287
2022-10-14	23.257	23.257	21.816	22.313	223.13	11,191
2022-10-13	21.866	23.207	21.866	22.363	223.63	14,210
2022-10-12	21.866	23.207	21.319	22.909	229.09	9,817
2022-10-11	22.611	22.611	21.518	22.363	223.63	14,393
2022-10-10	22.959	23.307	22.363	22.611	226.11	8,783
2022-10-07	23.655	23.804	22.860	23.456	234.56	14,997
2022-10-06	24.152	24.301	23.058	23.704	237.04	9,332
2022-10-05	25.245	25.245	23.555	23.953	239.53	7,197
2022-10-04	24.251	25.493	24.152	24.500	244.99	13,051
2022-10-03	23.655	24.152	23.307	23.953	239.53	8,647
2022-09-30	24.450	24.549	23.555	23.655	236.55	10,330
2022-09-29	23.704	25.295	23.456	24.003	240.03	15,664
2022-09-28	23.754	23.754	22.263	23.754	237.54	15,499

← NewerPage 17 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.