Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.200	11.200	10.700	11.200	11.200	3,206
2026-04-28	10.600	11.500	10.600	11.000	11.000	4,852
2026-04-27	10.550	11.400	10.550	11.250	11.250	8,677
2026-04-24	11.000	11.600	10.800	11.200	11.200	35,050
2026-04-23	11.150	11.300	11.050	11.050	11.050	6,423
2026-04-22	11.150	11.500	11.150	11.150	11.150	91,881
2026-04-21	11.250	11.700	11.200	11.700	11.700	57,264
2026-04-20	11.500	11.750	11.400	11.600	11.600	28,512
2026-04-17	11.550	11.850	11.250	11.700	11.700	40,087
2026-04-16	11.650	11.650	11.200	11.550	11.550	13,813
2026-04-15	11.600	12.500	11.400	12.000	12.000	47,399
2026-04-14	11.500	12.000	11.150	12.000	12.000	24,853
2026-04-13	11.950	12.000	11.500	11.800	11.800	19,442
2026-04-10	11.500	12.250	11.500	12.000	12.000	79,601
2026-04-09	12.002	12.478	11.500	12.200	12.200	85,900
2026-04-08	12.548	12.548	11.994	12.484	12.484	8,817
2026-04-07	12.102	12.570	12.102	12.546	12.546	9,307
2026-04-01	12.000	12.594	12.000	12.500	12.500	10,961
2026-03-31	12.114	12.198	11.518	11.900	11.900	19,351
2026-03-30	11.800	12.490	11.800	12.200	12.200	15,391
2026-03-27	12.600	12.600	11.500	12.300	12.300	32,895
2026-03-26	11.500	12.300	11.490	12.198	12.198	35,214
2026-03-25	11.000	11.550	10.994	11.498	11.498	2,950,769
2026-03-24	11.052	11.052	10.700	10.802	10.802	24,579
2026-03-23	11.052	11.600	10.200	11.052	11.052	34,123
2026-03-20	10.702	11.900	10.702	11.000	11.000	123,199
2026-03-19	11.000	11.250	10.700	11.000	11.000	49,492
2026-03-18	11.300	11.500	10.920	11.300	11.300	26,688
2026-03-17	11.200	11.500	11.022	11.100	11.100	54,231
2026-03-16	11.120	12.000	11.120	11.500	11.500	71,373
2026-03-13	11.600	11.600	11.110	11.500	11.500	45,982
2026-03-12	12.100	12.102	11.500	11.600	11.600	40,966
2026-03-11	12.502	13.000	12.300	12.310	12.310	56,436
2026-03-10	13.000	13.000	12.100	12.700	12.700	51,076
2026-03-09	12.100	13.000	11.700	12.500	12.500	292,643
2026-03-06	10.920	11.400	10.500	11.358	11.358	380,168
2026-03-05	11.100	11.500	11.100	11.500	11.500	106,684
2026-03-04	11.970	11.970	11.020	11.110	11.110	168,762
2026-03-03	11.000	12.000	10.400	11.398	11.398	11,273,040
2026-03-02	11.200	12.000	11.000	11.500	11.500	19,732
2026-02-27	12.500	12.600	11.500	12.000	12.000	26,762
2026-02-26	13.250	13.250	12.000	12.600	12.600	17,782
2026-02-25	13.900	13.900	13.000	13.300	13.300	6,307
2026-02-24	12.800	13.900	12.800	13.900	13.900	19,541
2026-02-23	13.900	13.900	12.500	13.200	13.200	9,663
2026-02-20	13.698	13.900	13.102	13.900	13.900	10,435
2026-02-19	12.730	13.900	12.500	13.000	13.000	16,259
2026-02-18	12.760	13.900	12.760	13.500	13.500	23,296
2026-02-17	13.998	14.000	13.302	13.986	13.986	19,531
2026-02-16	14.300	14.300	12.850	14.000	14.000	26,562
2026-02-13	14.400	14.800	12.760	14.000	14.000	14,121
2026-02-12	14.250	15.888	13.050	15.098	15.098	53,523
2026-02-11	16.400	16.400	14.900	15.500	15.500	28,970
2026-02-10	16.400	17.000	15.900	16.400	16.400	37,456
2026-02-09	14.700	16.012	14.700	16.012	16.012	20,934
2026-02-06	14.900	15.200	13.802	15.186	15.186	21,736
2026-02-05	14.000	15.100	13.206	14.900	14.900	22,120
2026-02-04	14.000	14.950	12.500	14.600	14.600	48,445
2026-02-03	14.500	15.000	12.924	14.000	14.000	3,595
2026-02-02	1.554	1.562	1.430	1.486	14.860	46,834

← NewerPage 3 of 21 · 1,257 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.