Otovo AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.698 | 1.698 | 1.600 | 1.612 | 16.120 | 17,455 |
| 2025-05-13 | 1.620 | 1.690 | 1.600 | 1.628 | 16.280 | 22,170 |
| 2025-05-12 | 1.700 | 1.700 | 1.600 | 1.680 | 16.800 | 37,598 |
| 2025-05-09 | 1.700 | 1.700 | 1.600 | 1.660 | 16.600 | 47,018 |
| 2025-05-08 | 1.702 | 1.702 | 1.592 | 1.700 | 17.000 | 40,351 |
| 2025-05-07 | 1.720 | 1.788 | 1.680 | 1.702 | 17.020 | 54,289 |
| 2025-05-06 | 1.890 | 1.926 | 1.700 | 1.830 | 18.300 | 131,953 |
| 2025-05-05 | 1.700 | 1.950 | 1.700 | 1.908 | 19.080 | 115,318 |
| 2025-05-02 | 1.742 | 1.758 | 1.690 | 1.700 | 17.000 | 29,270 |
| 2025-04-30 | 1.750 | 1.750 | 1.700 | 1.740 | 17.400 | 17,581 |
| 2025-04-29 | 1.700 | 1.738 | 1.632 | 1.738 | 17.380 | 16,945 |
| 2025-04-28 | 1.634 | 1.750 | 1.630 | 1.680 | 16.800 | 25,904 |
| 2025-04-25 | 1.560 | 1.646 | 1.510 | 1.634 | 16.340 | 47,223 |
| 2025-04-24 | 1.500 | 1.660 | 1.500 | 1.612 | 16.120 | 46,116 |
| 2025-04-23 | 1.516 | 1.600 | 1.516 | 1.600 | 16.000 | 17,009 |
| 2025-04-22 | 1.600 | 1.600 | 1.510 | 1.582 | 15.820 | 21,247 |
| 2025-04-16 | 1.560 | 1.600 | 1.510 | 1.588 | 15.880 | 15,577 |
| 2025-04-15 | 1.458 | 1.600 | 1.456 | 1.590 | 15.900 | 24,707 |
| 2025-04-14 | 1.446 | 1.458 | 1.380 | 1.458 | 14.580 | 9,316 |
| 2025-04-11 | 1.380 | 1.442 | 1.350 | 1.440 | 14.400 | 9,575 |
| 2025-04-10 | 1.446 | 1.446 | 1.362 | 1.372 | 13.720 | 11,641 |
| 2025-04-09 | 1.446 | 1.446 | 1.292 | 1.400 | 14.000 | 13,377 |
| 2025-04-08 | 1.290 | 1.458 | 1.290 | 1.438 | 14.380 | 8,509 |
| 2025-04-07 | 1.440 | 1.440 | 1.300 | 1.400 | 14.000 | 16,150 |
| 2025-04-04 | 1.304 | 1.468 | 1.304 | 1.438 | 14.380 | 20,048 |
| 2025-04-03 | 1.400 | 1.428 | 1.310 | 1.384 | 13.840 | 19,963 |
| 2025-04-02 | 1.450 | 1.488 | 1.416 | 1.416 | 14.160 | 9,705 |
| 2025-04-01 | 1.480 | 1.498 | 1.438 | 1.496 | 14.960 | 14,382 |
| 2025-03-31 | 1.530 | 1.530 | 1.402 | 1.526 | 15.260 | 17,748 |
| 2025-03-28 | 1.330 | 1.524 | 1.330 | 1.506 | 15.060 | 31,200 |
| 2025-03-27 | 1.500 | 1.508 | 1.408 | 1.446 | 14.460 | 5,916 |
| 2025-03-26 | 1.480 | 1.500 | 1.380 | 1.500 | 15.000 | 23,222 |
| 2025-03-25 | 1.500 | 1.582 | 1.424 | 1.478 | 14.780 | 29,414 |
| 2025-03-24 | 1.640 | 1.640 | 1.512 | 1.580 | 15.800 | 31,498 |
| 2025-03-21 | 1.530 | 1.640 | 1.470 | 1.600 | 16.000 | 35,023 |
| 2025-03-20 | 1.538 | 1.574 | 1.452 | 1.520 | 15.200 | 32,705 |
| 2025-03-19 | 1.500 | 1.570 | 1.470 | 1.550 | 15.500 | 40,654 |
| 2025-03-18 | 1.538 | 1.538 | 1.440 | 1.498 | 14.980 | 41,585 |
| 2025-03-17 | 1.648 | 1.668 | 1.460 | 1.536 | 15.360 | 66,278 |
| 2025-03-14 | 1.304 | 1.620 | 1.304 | 1.590 | 15.900 | 90,934 |
| 2025-03-13 | 1.388 | 1.420 | 1.264 | 1.420 | 14.200 | 44,303 |
| 2025-03-12 | 1.302 | 1.386 | 1.252 | 1.364 | 13.640 | 51,144 |
| 2025-03-11 | 1.450 | 1.450 | 1.300 | 1.390 | 13.900 | 68,184 |
| 2025-03-10 | 1.360 | 1.450 | 1.280 | 1.410 | 14.100 | 56,112 |
| 2025-03-07 | 1.560 | 1.560 | 1.294 | 1.396 | 13.960 | 62,236 |
| 2025-03-06 | 1.450 | 1.550 | 1.394 | 1.488 | 14.880 | 22,154 |
| 2025-03-05 | 1.416 | 1.456 | 1.262 | 1.442 | 14.420 | 76,019 |
| 2025-03-04 | 1.430 | 1.498 | 1.264 | 1.410 | 14.100 | 91,551 |
| 2025-03-03 | 1.748 | 1.748 | 1.450 | 1.462 | 14.620 | 99,734 |
| 2025-02-28 | 1.400 | 1.790 | 1.336 | 1.640 | 16.400 | 142,304 |
| 2025-02-27 | 1.650 | 1.650 | 1.400 | 1.452 | 14.520 | 122,942 |
| 2025-02-26 | 1.908 | 1.948 | 1.580 | 1.632 | 16.320 | 210,692 |
| 2025-02-25 | 1.940 | 2.040 | 1.660 | 1.890 | 18.900 | 208,989 |
| 2025-02-24 | 2.300 | 2.500 | 1.914 | 1.916 | 19.160 | 638,117 |
| 2025-02-21 | 1.440 | 2.600 | 1.440 | 2.030 | 20.300 | 1,634,397 |
| 2025-02-20 | 0.935 | 1.000 | 0.935 | 0.999 | 9.990 | 28,139 |
| 2025-02-19 | 0.988 | 1.020 | 0.924 | 1.000 | 10.000 | 65,229 |
| 2025-02-18 | 0.940 | 1.000 | 0.929 | 1.000 | 10.000 | 7,763 |
| 2025-02-17 | 0.935 | 0.980 | 0.930 | 0.940 | 9.400 | 15,210 |
| 2025-02-14 | 0.970 | 1.022 | 0.970 | 0.990 | 9.900 | 10,258 |
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.