Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.950	11.800	10.950	11.800	11.800	75,671
2026-07-24	10.400	11.750	10.400	11.500	11.500	186,088
2026-07-23	10.850	11.050	10.600	10.750	10.750	55,820
2026-07-22	10.600	10.800	10.200	10.700	10.700	73,834
2026-07-21	10.250	11.000	10.250	10.650	10.650	24,508
2026-07-20	10.400	11.050	10.350	10.350	10.350	2,300
2026-07-17	10.000	11.000	10.000	10.550	10.550	8,768
2026-07-16	11.100	11.100	10.600	11.000	11.000	22,897
2026-07-15	11.250	11.250	10.600	11.100	11.100	27,990
2026-07-14	11.000	11.350	11.000	11.000	11.000	7,293
2026-07-13	11.400	11.400	10.850	11.250	11.250	9,234
2026-07-10	10.500	11.400	10.450	11.400	11.400	39,179
2026-07-09	11.000	11.450	10.400	10.500	10.500	65,188
2026-07-08	10.800	11.500	10.800	11.400	11.400	116,440
2026-07-07	11.250	11.250	10.800	10.800	10.800	45,404
2026-07-06	11.400	11.550	10.900	11.150	11.150	38,687
2026-07-03	12.300	12.300	11.300	11.400	11.400	6,572,861
2026-07-02	11.950	12.500	11.750	12.450	12.450	13,266
2026-07-01	11.050	11.850	11.050	11.700	11.700	7,816
2026-06-30	12.750	12.750	11.600	11.900	11.900	44,179
2026-06-29	12.900	12.900	12.200	12.450	12.450	35,586
2026-06-26	12.900	12.950	11.650	12.550	12.550	160,584
2026-06-25	12.000	12.500	11.450	12.250	12.250	93,807
2026-06-24	11.000	11.400	11.000	11.350	11.350	48,819
2026-06-23	11.000	11.450	10.900	11.300	11.300	86,535
2026-06-22	10.500	11.000	10.000	10.450	10.450	7,816
2026-06-19	9.700	10.400	9.700	10.400	10.400	15,806
2026-06-18	10.050	10.200	9.060	10.150	10.150	10,958
2026-06-17	9.900	10.150	9.500	10.050	10.050	26,787
2026-06-16	9.700	9.700	9.200	9.500	9.500	4,689
2026-06-15	9.380	9.940	9.380	9.700	9.700	3,610
2026-06-12	9.000	9.380	9.000	9.380	9.380	1,301
2026-06-11	9.880	9.880	9.200	9.500	9.500	7,247
2026-06-10	9.200	9.880	8.900	9.200	9.200	19,300
2026-06-09	8.920	9.460	8.800	9.460	9.460	4,533
2026-06-08	9.700	9.700	8.880	9.000	9.000	33,413
2026-06-05	9.700	9.840	9.560	9.700	9.700	14,403
2026-06-04	9.400	9.920	9.400	9.660	9.660	3,686
2026-06-03	9.840	9.840	9.500	9.500	9.500	2,825
2026-06-02	10.300	10.500	9.800	10.100	10.100	12,572
2026-06-01	10.500	10.800	9.700	10.400	10.400	3,684
2026-05-29	10.600	10.600	10.200	10.600	10.600	19,437
2026-05-28	10.600	11.000	10.000	10.600	10.600	42,798
2026-05-27	10.900	11.150	10.000	10.450	10.450	36,899
2026-05-26	9.900	10.850	9.900	10.600	10.600	45,572
2026-05-22	9.500	9.980	9.500	9.720	9.720	4,037
2026-05-21	9.500	10.000	9.500	9.760	9.760	14,288
2026-05-20	10.000	10.400	9.660	9.820	9.820	82,533
2026-05-19	11.000	11.000	10.000	10.000	10.000	24,326
2026-05-18	10.800	10.900	10.500	10.500	10.500	26,290
2026-05-15	10.550	11.050	10.550	11.050	11.050	10,291
2026-05-13	11.000	11.000	10.800	10.800	10.800	3,886
2026-05-12	11.400	11.700	11.100	11.400	11.400	6,403
2026-05-11	10.600	11.500	10.600	11.400	11.400	9,437
2026-05-08	11.000	11.250	10.700	11.100	11.100	16,096
2026-05-07	11.000	11.500	11.000	11.300	11.300	14,976
2026-05-06	11.200	11.400	10.900	11.400	11.400	29,670
2026-05-05	10.900	11.500	10.900	11.350	11.350	27,602
2026-05-04	10.650	11.200	10.650	11.000	11.000	18,807
2026-04-30	10.650	11.000	10.650	10.950	10.950	26,657

← NewerPage 2 of 21 · 1,260 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.