Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	25.841	26.040	24.599	24.649	246.49	334,539
2022-04-01	26.338	26.686	25.046	25.493	254.93	62,499
2022-03-31	27.332	27.332	26.343	26.701	267.01	32,364
2022-03-30	26.239	27.327	26.184	26.855	268.55	39,566
2022-03-29	25.841	26.820	25.344	26.537	265.37	59,305
2022-03-28	27.431	27.431	25.941	26.438	264.38	42,482
2022-03-25	24.450	27.163	23.983	27.069	270.69	141,320
2022-03-24	25.841	25.841	23.853	24.350	243.50	37,601
2022-03-23	25.841	26.269	24.952	25.056	250.56	71,851
2022-03-22	25.642	26.636	24.261	25.245	252.45	178,857
2022-03-21	22.209	24.748	22.089	24.152	241.52	105,047
2022-03-18	21.866	22.149	21.582	22.030	220.30	19,120
2022-03-17	22.164	22.313	21.513	21.627	216.27	23,792
2022-03-16	21.473	22.308	21.468	21.965	219.65	51,373
2022-03-15	20.673	21.741	20.131	21.085	210.85	27,318
2022-03-14	21.866	21.866	20.474	20.574	205.74	23,508
2022-03-11	21.766	22.656	20.703	21.359	213.59	57,624
2022-03-10	21.866	21.866	19.992	21.369	213.69	48,421
2022-03-09	20.872	21.861	19.987	21.568	215.67	97,448
2022-03-08	17.393	20.256	17.393	19.779	197.78	108,324
2022-03-07	17.990	18.282	16.401	17.709	177.09	35,494
2022-03-04	17.803	17.988	17.194	17.542	175.42	42,218
2022-03-03	17.892	18.536	17.395	17.840	178.40	37,935
2022-03-02	18.288	18.763	17.687	18.089	180.89	43,406
2022-03-01	18.781	18.781	17.351	17.982	179.82	46,098
2022-02-28	17.145	17.789	17.095	17.528	175.28	49,578
2022-02-25	16.399	17.055	16.101	16.896	168.96	50,890
2022-02-24	15.107	16.598	14.831	16.399	163.99	47,267
2022-02-23	17.393	17.886	15.704	15.783	157.83	52,219
2022-02-22	14.908	17.115	14.465	16.896	168.96	88,090
2022-02-21	16.697	16.884	15.147	15.147	151.47	58,283
2022-02-18	17.218	17.393	16.201	16.399	163.99	124,210
2022-02-17	19.162	19.556	18.387	18.616	186.16	12,385
2022-02-16	19.381	19.572	18.787	19.369	193.69	24,091
2022-02-15	19.480	19.755	19.085	19.182	191.82	19,087
2022-02-14	19.878	19.878	18.389	19.284	192.84	40,061
2022-02-11	19.977	20.345	19.530	19.903	199.03	35,784
2022-02-10	21.568	21.766	19.982	20.390	203.90	23,642
2022-02-09	20.574	21.811	20.574	21.369	213.69	21,585
2022-02-08	20.872	20.951	20.146	20.325	203.25	38,545
2022-02-07	21.617	21.856	20.872	20.951	209.51	17,505
2022-02-04	22.313	22.412	21.369	21.891	218.90	22,502
2022-02-03	23.357	23.357	21.627	22.273	222.73	18,171
2022-02-02	21.538	22.725	21.076	22.661	226.61	61,380
2022-02-01	20.474	21.761	19.982	20.474	204.74	20,178
2022-01-31	21.617	22.040	19.532	20.842	208.42	33,444
2022-01-28	22.447	22.447	21.205	21.299	212.99	26,652
2022-01-27	20.961	22.661	20.077	22.363	223.63	42,521
2022-01-26	20.077	22.537	20.077	21.766	217.66	64,183
2022-01-25	21.369	21.766	19.486	19.604	196.04	60,235
2022-01-24	22.860	23.173	20.375	20.574	205.74	79,213
2022-01-21	22.959	23.038	20.926	22.820	228.20	97,055
2022-01-20	26.015	26.070	22.368	22.954	229.54	184,493
2022-01-19	22.860	24.733	22.383	24.271	242.71	57,059
2022-01-18	24.400	24.400	22.169	22.760	227.60	39,153
2022-01-17	23.853	24.430	23.555	23.858	238.58	18,381
2022-01-14	24.554	24.564	23.078	23.366	233.66	26,671
2022-01-13	24.827	24.827	23.610	24.122	241.22	17,010
2022-01-12	23.600	24.624	23.555	24.380	243.80	20,743
2022-01-11	24.350	24.350	22.671	23.376	233.76	28,996

← NewerPage 20 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.