Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	25.344	25.344	23.704	23.953	239.53	10,525
2022-09-26	21.915	25.146	21.518	24.500	244.99	13,772
2022-09-23	23.853	23.853	22.412	22.810	228.10	39,152
2022-09-22	25.046	25.046	23.754	23.953	239.53	14,614
2022-09-21	24.698	25.593	24.698	25.046	250.46	6,755
2022-09-20	25.344	25.941	24.400	25.245	252.45	18,473
2022-09-19	26.040	26.040	24.102	24.897	248.97	24,129
2022-09-16	26.537	26.636	25.493	25.792	257.92	19,530
2022-09-15	27.431	27.431	26.139	26.537	265.37	9,561
2022-09-14	26.338	27.133	26.090	26.537	265.37	8,144
2022-09-13	27.233	28.028	26.388	26.835	268.35	21,879
2022-09-12	27.481	27.630	26.935	27.630	276.30	9,489
2022-09-09	25.444	27.630	25.444	27.630	276.30	10,625
2022-09-08	26.139	26.189	25.344	26.139	261.39	11,510
2022-09-07	25.841	26.736	25.344	26.040	260.40	37,654
2022-09-06	25.344	26.239	25.344	26.040	260.40	11,580
2022-09-05	26.139	26.139	25.195	25.543	255.43	10,686
2022-09-02	26.090	26.338	25.742	26.139	261.39	10,758
2022-09-01	27.034	27.084	25.742	26.239	262.39	16,004
2022-08-31	26.984	27.133	26.636	26.885	268.85	12,089
2022-08-30	27.282	28.227	26.587	26.984	269.84	22,384
2022-08-29	26.636	26.885	26.090	26.736	267.36	15,166
2022-08-26	28.525	28.525	26.636	26.885	268.85	20,988
2022-08-25	27.630	28.326	27.233	27.829	278.29	17,939
2022-08-24	26.835	27.084	26.487	27.084	270.84	36,272
2022-08-23	27.133	27.630	26.537	26.835	268.35	39,511
2022-08-22	27.133	27.581	26.487	26.686	266.86	15,969
2022-08-19	27.133	27.481	26.537	26.537	265.37	14,523
2022-08-18	28.724	28.724	26.338	26.935	269.35	33,800
2022-08-17	28.823	28.823	27.928	28.028	280.28	16,834
2022-08-16	28.922	28.922	28.028	28.475	284.75	31,358
2022-08-15	29.171	29.916	28.078	28.127	281.27	49,610
2022-08-12	29.171	29.171	27.829	28.326	283.26	21,757
2022-08-11	28.823	29.419	28.127	28.724	287.24	57,064
2022-08-10	27.133	27.829	26.537	27.431	274.31	13,754
2022-08-09	28.028	28.028	26.587	26.835	268.35	8,804
2022-08-08	27.829	28.674	27.332	27.829	278.29	28,470
2022-08-05	27.133	27.481	26.736	27.332	273.32	15,123
2022-08-04	26.885	27.233	26.636	26.984	269.84	5,302
2022-08-03	27.183	27.431	26.636	26.885	268.85	23,029
2022-08-02	26.139	27.282	25.593	27.183	271.83	20,496
2022-08-01	25.841	26.189	25.245	26.139	261.39	12,748
2022-07-29	24.947	26.438	24.947	25.642	256.42	30,607
2022-07-28	24.549	25.096	24.251	24.847	248.47	12,523
2022-07-27	23.853	25.046	23.853	24.748	247.48	9,433
2022-07-26	24.549	24.649	23.704	24.450	244.50	18,117
2022-07-25	24.301	24.847	23.953	24.549	245.49	10,981
2022-07-22	23.257	24.748	22.711	24.450	244.50	15,418
2022-07-21	23.754	24.201	23.058	23.257	232.57	4,648
2022-07-20	24.301	24.301	22.909	23.108	231.08	7,466
2022-07-19	23.108	23.456	22.810	23.456	234.56	6,538
2022-07-18	22.860	23.108	21.965	22.711	227.10	13,850
2022-07-15	22.661	22.810	21.667	22.760	227.60	11,176
2022-07-14	22.860	23.009	21.170	21.617	216.17	27,419
2022-07-13	22.164	22.164	21.021	21.220	212.20	11,560
2022-07-12	22.363	22.363	21.667	21.965	219.65	6,723
2022-07-11	21.369	22.363	20.872	21.866	218.66	9,104
2022-07-08	21.866	22.313	21.220	21.617	216.17	5,649
2022-07-07	21.468	21.866	20.822	21.766	217.66	17,716
2022-07-06	22.412	22.412	20.673	21.220	212.20	22,135

← NewerPage 18 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.