Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.673	0.702	0.667	0.671	6.710	20,340
2025-10-30	0.690	0.700	0.685	0.690	6.900	13,470
2025-10-29	0.695	0.709	0.695	0.696	6.960	35,866
2025-10-28	0.704	0.709	0.691	0.705	7.050	16,893
2025-10-27	0.740	0.740	0.690	0.704	7.040	27,413
2025-10-24	0.680	0.750	0.680	0.750	7.500	34,235
2025-10-23	0.700	0.718	0.662	0.718	7.180	126,778
2025-10-22	0.720	0.720	0.695	0.720	7.200	54,979
2025-10-21	0.770	0.784	0.687	0.709	7.090	172,331
2025-10-20	0.771	0.817	0.768	0.768	7.680	85,484
2025-10-17	0.859	0.859	0.781	0.800	8.000	40,242
2025-10-16	0.860	0.860	0.812	0.830	8.300	23,022
2025-10-15	0.860	0.860	0.811	0.820	8.200	98,436
2025-10-14	0.910	0.910	0.831	0.831	8.310	29,617
2025-10-13	0.877	0.880	0.812	0.860	8.600	61,700
2025-10-10	0.950	0.950	0.891	0.895	8.950	22,551
2025-10-09	0.901	0.929	0.901	0.905	9.050	11,165
2025-10-08	0.980	0.980	0.900	0.934	9.340	16,312
2025-10-07	0.910	0.942	0.900	0.910	9.100	28,536
2025-10-06	0.989	0.989	0.902	0.924	9.240	22,270
2025-10-03	1.000	1.000	0.912	0.940	9.400	59,296
2025-10-02	0.906	1.096	0.906	0.990	9.900	137,925
2025-10-01	0.980	0.980	0.911	0.980	9.800	5,307
2025-09-30	0.980	0.980	0.875	0.980	9.800	98,056
2025-09-29	1.000	1.008	0.967	0.996	9.960	24,201
2025-09-26	1.010	1.026	0.999	1.010	10.100	51,131
2025-09-25	1.068	1.068	1.020	1.034	10.340	13,249
2025-09-24	1.098	1.098	1.052	1.068	10.680	38,044
2025-09-23	0.981	1.100	0.981	1.096	10.960	40,228
2025-09-22	1.046	1.096	1.000	1.058	10.580	48,997
2025-09-19	1.208	1.208	1.046	1.046	10.460	135,033
2025-09-18	1.200	1.200	1.150	1.170	11.700	50,865
2025-09-17	1.182	1.214	1.162	1.166	11.660	25,934
2025-09-16	1.210	1.210	1.176	1.200	12.000	34,223
2025-09-15	1.312	1.370	1.194	1.210	12.100	221,127
2025-09-12	1.318	1.396	1.240	1.396	13.960	47,778
2025-09-11	1.200	1.396	1.200	1.278	12.780	47,979
2025-09-10	1.300	1.300	1.150	1.200	12.000	186,619
2025-09-09	1.380	1.400	1.280	1.280	12.800	41,820
2025-09-08	1.442	1.460	1.400	1.400	14.000	90,488
2025-09-05	1.500	1.530	1.454	1.530	15.300	1,064
2025-09-04	1.460	1.548	1.460	1.548	15.480	53,110
2025-09-03	1.538	1.538	1.430	1.528	15.280	8,454
2025-09-02	1.382	1.510	1.382	1.500	15.000	3,942
2025-09-01	1.450	1.598	1.450	1.530	15.300	8,227
2025-08-29	1.454	1.596	1.454	1.490	14.900	3,057
2025-08-28	1.500	1.596	1.490	1.530	15.300	21,392
2025-08-27	1.440	1.548	1.440	1.540	15.400	3,672
2025-08-26	1.550	1.596	1.500	1.542	15.420	7,211
2025-08-25	1.500	1.544	1.452	1.544	15.440	10,736
2025-08-22	1.520	1.530	1.510	1.530	15.300	955
2025-08-21	1.422	1.542	1.422	1.504	15.040	8,619
2025-08-20	1.548	1.548	1.500	1.542	15.420	3,598
2025-08-19	1.402	1.536	1.402	1.536	15.360	12,273
2025-08-18	1.484	1.544	1.484	1.534	15.340	6,266
2025-08-15	1.528	1.528	1.496	1.528	15.280	2,107
2025-08-14	1.520	1.546	1.520	1.530	15.300	11,935
2025-08-13	1.484	1.548	1.484	1.548	15.480	4,894
2025-08-12	1.500	1.594	1.480	1.550	15.500	13,350
2025-08-11	1.500	1.592	1.466	1.554	15.540	25,704

← NewerPage 5 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.