Otovo AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.508 | 1.646 | 1.500 | 1.500 | 15.000 | 38,656 |
| 2025-08-07 | 1.508 | 1.574 | 1.506 | 1.512 | 15.120 | 9,832 |
| 2025-08-06 | 1.486 | 1.550 | 1.486 | 1.550 | 15.500 | 3,621 |
| 2025-08-05 | 1.480 | 1.568 | 1.480 | 1.550 | 15.500 | 9,236 |
| 2025-08-04 | 1.580 | 1.580 | 1.500 | 1.548 | 15.480 | 16,632 |
| 2025-08-01 | 1.560 | 1.610 | 1.504 | 1.580 | 15.800 | 4,424 |
| 2025-07-31 | 1.550 | 1.598 | 1.522 | 1.588 | 15.880 | 5,883 |
| 2025-07-30 | 1.640 | 1.640 | 1.550 | 1.560 | 15.600 | 17,326 |
| 2025-07-29 | 1.550 | 1.646 | 1.550 | 1.644 | 16.440 | 14,419 |
| 2025-07-28 | 1.620 | 1.662 | 1.500 | 1.596 | 15.960 | 26,574 |
| 2025-07-25 | 1.634 | 1.668 | 1.632 | 1.668 | 16.680 | 5,623 |
| 2025-07-24 | 1.640 | 1.678 | 1.638 | 1.650 | 16.500 | 5,217 |
| 2025-07-23 | 1.624 | 1.710 | 1.622 | 1.622 | 16.220 | 11,553 |
| 2025-07-22 | 1.622 | 1.784 | 1.622 | 1.708 | 17.080 | 30,288 |
| 2025-07-21 | 1.622 | 1.666 | 1.622 | 1.666 | 16.660 | 11,365 |
| 2025-07-18 | 1.650 | 1.650 | 1.620 | 1.650 | 16.500 | 9,873 |
| 2025-07-17 | 1.672 | 1.714 | 1.660 | 1.690 | 16.900 | 15,626 |
| 2025-07-16 | 1.662 | 1.724 | 1.650 | 1.700 | 17.000 | 18,034 |
| 2025-07-15 | 1.700 | 1.756 | 1.660 | 1.730 | 17.300 | 17,873 |
| 2025-07-14 | 1.764 | 1.786 | 1.676 | 1.768 | 17.680 | 85,775 |
| 2025-07-11 | 1.800 | 1.812 | 1.622 | 1.790 | 17.900 | 69,123 |
| 2025-07-10 | 1.848 | 1.848 | 1.780 | 1.800 | 18.000 | 13,539 |
| 2025-07-09 | 1.770 | 1.800 | 1.734 | 1.790 | 17.900 | 32,881 |
| 2025-07-08 | 1.780 | 1.780 | 1.732 | 1.778 | 17.780 | 10,427 |
| 2025-07-07 | 1.750 | 1.780 | 1.750 | 1.770 | 17.700 | 2,358 |
| 2025-07-04 | 1.770 | 1.778 | 1.750 | 1.778 | 17.780 | 5,635 |
| 2025-07-03 | 1.798 | 1.798 | 1.752 | 1.794 | 17.940 | 12,952 |
| 2025-07-02 | 1.782 | 1.796 | 1.730 | 1.796 | 17.960 | 11,331 |
| 2025-07-01 | 1.700 | 1.788 | 1.700 | 1.750 | 17.500 | 13,603 |
| 2025-06-30 | 1.770 | 1.770 | 1.732 | 1.760 | 17.600 | 24,596 |
| 2025-06-27 | 1.700 | 1.798 | 1.700 | 1.770 | 17.700 | 5,142 |
| 2025-06-26 | 1.700 | 1.796 | 1.700 | 1.760 | 17.600 | 12,485 |
| 2025-06-25 | 1.798 | 1.800 | 1.760 | 1.782 | 17.820 | 22,060 |
| 2025-06-24 | 1.800 | 1.800 | 1.710 | 1.790 | 17.900 | 26,392 |
| 2025-06-23 | 1.722 | 1.766 | 1.706 | 1.740 | 17.400 | 15,306 |
| 2025-06-20 | 1.780 | 1.780 | 1.702 | 1.748 | 17.480 | 18,254 |
| 2025-06-19 | 1.756 | 1.756 | 1.700 | 1.708 | 17.080 | 9,480 |
| 2025-06-18 | 1.758 | 1.760 | 1.702 | 1.744 | 17.440 | 24,171 |
| 2025-06-17 | 1.700 | 1.750 | 1.700 | 1.748 | 17.480 | 39,253 |
| 2025-06-16 | 1.720 | 1.780 | 1.700 | 1.712 | 17.120 | 13,425 |
| 2025-06-13 | 1.850 | 1.850 | 1.652 | 1.714 | 17.140 | 53,725 |
| 2025-06-12 | 1.776 | 1.840 | 1.776 | 1.840 | 18.400 | 10,924 |
| 2025-06-11 | 1.750 | 1.856 | 1.710 | 1.782 | 17.820 | 91,409 |
| 2025-06-10 | 1.800 | 1.818 | 1.720 | 1.760 | 17.600 | 45,242 |
| 2025-06-06 | 1.790 | 1.790 | 1.730 | 1.778 | 17.780 | 4,672 |
| 2025-06-05 | 1.718 | 1.778 | 1.718 | 1.770 | 17.700 | 9,615 |
| 2025-06-04 | 1.790 | 1.798 | 1.706 | 1.782 | 17.820 | 75,510 |
| 2025-06-03 | 1.800 | 1.830 | 1.756 | 1.790 | 17.900 | 25,519 |
| 2025-06-02 | 1.630 | 1.868 | 1.630 | 1.780 | 17.800 | 33,291 |
| 2025-05-30 | 1.560 | 1.744 | 1.560 | 1.716 | 17.160 | 24,715 |
| 2025-05-28 | 1.590 | 1.750 | 1.590 | 1.750 | 17.500 | 26,987 |
| 2025-05-27 | 1.620 | 1.648 | 1.600 | 1.646 | 16.460 | 11,074 |
| 2025-05-26 | 1.542 | 1.620 | 1.504 | 1.620 | 16.200 | 19,213 |
| 2025-05-23 | 1.590 | 1.590 | 1.540 | 1.580 | 15.800 | 23,652 |
| 2025-05-22 | 1.650 | 1.650 | 1.566 | 1.590 | 15.900 | 27,994 |
| 2025-05-21 | 1.670 | 1.670 | 1.560 | 1.630 | 16.300 | 53,399 |
| 2025-05-20 | 1.590 | 1.648 | 1.584 | 1.616 | 16.160 | 26,786 |
| 2025-05-19 | 1.600 | 1.688 | 1.582 | 1.586 | 15.860 | 16,385 |
| 2025-05-16 | 1.600 | 1.664 | 1.524 | 1.602 | 16.020 | 25,118 |
| 2025-05-15 | 1.650 | 1.650 | 1.540 | 1.556 | 15.560 | 23,683 |
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.