Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	23.506	23.605	22.064	22.363	223.63	14,099
2022-07-04	23.456	23.853	22.363	23.257	232.57	18,145
2022-07-01	22.114	23.357	21.766	22.760	227.60	10,952
2022-06-30	22.313	22.860	21.717	21.766	217.66	11,652
2022-06-29	23.257	23.257	22.064	22.313	223.13	18,153
2022-06-28	22.860	23.307	22.561	23.009	230.09	9,939
2022-06-27	22.611	23.605	22.114	22.512	225.12	19,082
2022-06-24	21.617	22.561	21.369	22.114	221.14	18,212
2022-06-23	22.909	22.909	21.170	21.369	213.69	22,921
2022-06-22	22.512	23.754	21.965	22.263	222.63	16,170
2022-06-21	23.853	24.003	22.959	23.257	232.57	24,337
2022-06-20	22.462	23.555	21.965	23.406	234.06	16,302
2022-06-17	22.661	23.754	21.717	22.711	227.10	28,871
2022-06-16	24.052	24.052	21.418	22.363	223.63	51,330
2022-06-15	24.102	24.102	22.412	23.704	237.04	40,841
2022-06-14	23.853	24.400	22.611	24.052	240.52	52,366
2022-06-13	27.233	27.233	24.003	24.152	241.52	78,060
2022-06-10	28.028	28.326	27.431	27.829	278.29	15,482
2022-06-09	29.817	29.817	27.879	28.227	282.27	29,473
2022-06-08	30.016	30.065	28.227	29.171	291.71	21,459
2022-06-07	28.823	30.463	28.823	29.817	298.17	50,936
2022-06-03	28.624	29.221	28.028	28.078	280.77	15,768
2022-06-02	27.928	28.276	27.332	28.276	282.76	58,383
2022-06-01	27.332	28.525	26.835	28.028	280.28	80,097
2022-05-31	26.636	27.382	25.146	27.382	273.82	16,698
2022-05-30	27.829	28.227	26.239	26.785	267.85	30,081
2022-05-27	26.537	28.624	26.139	27.332	273.32	155,175
2022-05-25	26.537	26.736	25.742	26.090	260.90	15,213
2022-05-24	26.239	26.537	25.841	26.139	261.39	32,100
2022-05-23	26.040	26.686	25.642	26.090	260.90	47,288
2022-05-20	25.444	25.990	24.599	24.599	245.99	19,511
2022-05-19	24.052	25.444	24.052	25.245	252.45	18,867
2022-05-18	23.207	25.990	23.009	25.543	255.43	60,514
2022-05-16	21.915	23.555	21.866	23.207	232.07	11,306
2022-05-13	23.009	23.605	22.661	22.860	228.60	10,734
2022-05-12	23.903	24.400	22.561	22.860	228.60	21,847
2022-05-11	24.847	25.096	23.704	25.096	250.96	23,229
2022-05-10	23.605	24.599	23.108	24.052	240.52	29,868
2022-05-09	25.344	25.493	23.704	24.350	243.50	29,446
2022-05-06	23.357	26.587	22.860	26.139	261.39	69,858
2022-05-05	25.841	25.841	22.860	24.450	244.50	93,986
2022-05-04	24.748	25.692	24.102	25.444	254.44	29,028
2022-05-03	25.195	25.195	23.754	24.748	247.48	32,561
2022-05-02	24.847	25.195	23.655	24.748	247.48	107,158
2022-04-29	24.649	25.245	24.003	25.245	252.45	12,048
2022-04-28	24.500	24.996	24.052	24.350	243.50	16,773
2022-04-27	25.046	25.841	24.350	24.698	246.98	33,427
2022-04-26	25.841	26.289	24.847	24.947	249.47	49,177
2022-04-25	24.599	26.438	24.102	26.239	262.39	100,277
2022-04-22	25.792	25.792	24.400	25.046	250.46	19,060
2022-04-21	23.953	26.239	23.953	25.990	259.90	53,376
2022-04-20	23.357	24.301	22.313	23.853	238.53	21,680
2022-04-19	21.866	22.810	21.766	22.760	227.60	12,427
2022-04-13	22.860	23.009	22.263	22.263	222.63	4,505
2022-04-12	23.009	23.158	22.412	22.611	226.11	16,387
2022-04-11	23.853	23.853	22.561	23.357	233.56	16,221
2022-04-08	23.406	24.152	22.959	23.406	234.06	37,877
2022-04-07	22.363	24.251	22.363	23.406	234.06	32,371
2022-04-06	24.649	24.649	22.462	22.860	228.60	36,619
2022-04-05	25.642	25.642	23.804	23.804	238.04	29,977

← NewerPage 19 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.