Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	25.041	25.041	23.605	23.729	237.29	30,377
2022-01-07	24.996	25.677	23.804	24.062	240.62	38,910
2022-01-06	24.927	25.642	23.605	24.996	249.96	33,575
2022-01-05	25.732	25.906	24.132	25.101	251.01	59,518
2022-01-04	26.835	27.417	25.523	25.772	257.72	35,546
2022-01-03	28.192	28.321	26.040	26.338	263.38	66,650
2021-12-30	28.624	28.699	27.456	27.581	275.81	47,573
2021-12-29	26.040	27.829	25.841	27.625	276.25	64,576
2021-12-28	25.826	25.926	25.141	25.677	256.77	29,911
2021-12-27	24.450	25.026	24.052	24.987	249.86	24,872
2021-12-23	25.096	25.841	24.052	24.097	240.97	82,372
2021-12-22	24.450	24.847	23.650	24.803	248.03	74,863
2021-12-21	23.257	24.847	23.257	24.350	243.50	60,063
2021-12-20	23.148	23.148	21.766	22.760	227.60	20,678
2021-12-17	23.853	24.241	23.386	23.555	235.55	13,589
2021-12-16	24.649	24.743	23.362	23.853	238.53	27,676
2021-12-15	23.809	24.644	22.969	24.052	240.52	32,790
2021-12-14	25.046	26.780	22.561	23.158	231.58	66,467
2021-12-13	25.732	25.732	24.355	24.728	247.28	43,445
2021-12-10	24.599	25.334	24.350	25.334	253.34	46,401
2021-12-09	23.963	24.718	23.963	24.201	242.01	90,243
2021-12-08	23.466	23.853	22.383	23.724	237.24	20,781
2021-12-07	23.456	24.336	23.456	23.655	236.55	10,500
2021-12-06	24.649	24.649	22.760	23.058	230.58	47,835
2021-12-03	23.754	24.440	23.168	23.903	239.03	59,384
2021-12-02	22.865	24.003	21.687	22.313	223.13	76,918
2021-12-01	22.532	22.835	22.174	22.283	222.83	107,122
2021-11-30	22.363	22.661	21.409	21.866	218.66	13,309
2021-11-29	20.256	22.253	20.256	22.174	221.74	28,423
2021-11-26	19.878	21.264	19.405	20.256	202.56	31,572
2021-11-25	20.077	21.354	19.834	21.269	212.69	30,618
2021-11-24	20.673	20.698	19.381	19.878	198.78	54,672
2021-11-23	20.872	21.702	19.888	20.743	207.43	13,417
2021-11-22	21.866	22.740	19.977	20.743	207.43	77,137
2021-11-19	23.357	23.849	20.877	22.363	223.63	20,360
2021-11-18	22.099	23.257	21.667	23.257	232.57	28,872
2021-11-17	23.058	24.435	22.462	22.860	228.60	9,607
2021-11-16	24.350	24.350	23.058	23.247	232.47	13,662
2021-11-15	24.599	25.245	24.027	24.350	243.50	14,986
2021-11-12	25.305	25.344	23.779	24.191	241.91	15,232
2021-11-11	24.847	25.389	24.331	25.195	251.95	24,547
2021-11-10	26.338	27.029	24.355	24.654	246.54	51,901
2021-11-09	24.847	27.034	24.157	25.841	258.41	67,580
2021-11-08	22.860	24.644	22.368	24.549	245.49	86,937
2021-11-05	21.876	22.760	21.876	22.760	227.60	19,890
2021-11-04	21.876	21.876	21.369	21.786	217.86	7,776
2021-11-03	22.243	22.363	20.325	21.269	212.69	58,086
2021-11-02	22.661	22.735	21.990	22.149	221.49	22,613
2021-11-01	21.866	23.103	21.866	21.930	219.30	24,223
2021-10-29	20.270	21.866	20.270	21.369	213.69	43,658
2021-10-28	19.982	21.071	19.431	19.878	198.78	53,868
2021-10-27	19.769	20.072	18.924	19.421	194.21	13,726
2021-10-26	19.182	19.878	18.805	19.771	197.71	13,595
2021-10-25	19.918	20.270	18.494	19.083	190.83	23,616
2021-10-22	17.992	19.858	17.890	19.381	193.81	65,664
2021-10-21	17.493	17.642	17.393	17.463	174.63	5,637
2021-10-20	16.817	17.493	16.801	17.145	171.45	31,716
2021-10-19	16.648	17.481	16.648	17.343	173.43	7,914
2021-10-18	17.192	17.791	16.900	17.282	172.82	14,442
2021-10-15	17.192	17.192	15.415	16.254	162.54	8,052

← NewerPage 21 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.