Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.600	1.600	1.552	1.560	15.600	9,706
2026-01-29	1.620	1.688	1.548	1.598	15.980	26,220
2026-01-28	1.612	1.616	1.532	1.590	15.900	77,083
2026-01-27	1.666	1.666	1.550	1.600	16.000	88,429
2026-01-26	1.710	1.780	1.630	1.726	17.260	70,510
2026-01-23	1.534	1.750	1.514	1.684	16.840	232,220
2026-01-22	1.500	1.546	1.476	1.544	15.440	51,627
2026-01-21	1.486	1.504	1.450	1.478	14.780	33,241
2026-01-20	1.400	1.480	1.334	1.460	14.600	33,954
2026-01-19	1.500	1.500	1.322	1.380	13.800	104,706
2026-01-16	1.660	1.660	1.496	1.506	15.060	176,388
2026-01-15	1.412	1.720	1.400	1.614	16.140	392,584
2026-01-14	1.126	1.384	1.126	1.384	13.840	188,777
2026-01-13	1.122	1.190	1.100	1.188	11.880	67,241
2026-01-12	1.150	1.150	1.106	1.140	11.400	7,270
2026-01-09	1.068	1.160	1.068	1.144	11.440	32,671
2026-01-08	1.092	1.170	1.092	1.110	11.100	53,601
2026-01-07	1.120	1.120	1.058	1.092	10.920	25,496
2026-01-06	1.150	1.150	1.042	1.120	11.200	22,024
2026-01-05	1.180	1.198	1.092	1.140	11.400	79,789
2026-01-02	1.100	1.100	1.000	1.080	10.800	31,279
2025-12-30	0.965	1.150	0.946	1.050	10.500	130,732
2025-12-29	0.970	0.986	0.960	0.982	9.820	46,028
2025-12-23	0.970	0.988	0.920	0.970	9.700	77,429
2025-12-22	0.910	0.999	0.903	0.950	9.500	95,646
2025-12-19	0.857	0.891	0.820	0.886	8.860	32,676
2025-12-18	0.890	0.912	0.850	0.881	8.810	61,926
2025-12-17	0.899	0.940	0.863	0.899	8.990	33,210
2025-12-16	0.900	0.900	0.850	0.899	8.990	39,035
2025-12-15	0.850	0.895	0.825	0.895	8.950	25,850
2025-12-12	0.830	0.851	0.800	0.848	8.480	96,350
2025-12-11	0.822	0.932	0.810	0.877	8.770	112,890
2025-12-10	1.020	1.020	0.901	0.920	9.200	131,796
2025-12-09	0.875	1.138	0.850	0.957	9.570	458,537
2025-12-08	0.697	0.895	0.696	0.860	8.600	231,419
2025-12-05	0.650	0.714	0.650	0.697	6.970	34,743
2025-12-04	0.601	0.670	0.601	0.670	6.700	42,336
2025-12-03	0.638	0.664	0.631	0.645	6.450	33,057
2025-12-02	0.620	0.655	0.613	0.638	6.380	88,313
2025-12-01	0.655	0.666	0.641	0.658	6.580	13,596
2025-11-28	0.670	0.684	0.650	0.680	6.800	7,145
2025-11-27	0.651	0.705	0.651	0.690	6.900	97,759
2025-11-26	0.700	0.729	0.700	0.719	7.190	16,557
2025-11-25	0.710	0.730	0.705	0.729	7.290	14,708
2025-11-24	0.716	0.718	0.682	0.705	7.050	43,577
2025-11-21	0.710	0.737	0.710	0.730	7.300	5,745
2025-11-20	0.739	0.739	0.701	0.738	7.380	40,392
2025-11-19	0.730	0.765	0.701	0.739	7.390	4,785
2025-11-18	0.750	0.789	0.722	0.730	7.300	31,601
2025-11-17	0.800	0.827	0.696	0.790	7.900	61,812
2025-11-14	0.822	0.822	0.791	0.822	8.220	17,656
2025-11-13	0.792	0.838	0.790	0.822	8.220	22,257
2025-11-12	0.760	0.835	0.760	0.830	8.300	36,286
2025-11-11	0.925	0.925	0.750	0.836	8.360	76,158
2025-11-10	0.889	0.944	0.800	0.862	8.620	138,270
2025-11-07	0.799	0.840	0.700	0.840	8.400	330,077
2025-11-06	0.750	0.974	0.680	0.800	8.000	802,714
2025-11-05	0.680	0.729	0.680	0.680	6.800	14,546
2025-11-04	0.690	0.691	0.676	0.679	6.790	14,171
2025-11-03	0.680	0.700	0.664	0.690	6.900	21,276

← NewerPage 4 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.