Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.050	1.050	0.920	0.950	9.500	68,850
2025-02-12	0.950	1.050	0.920	0.998	9.980	108,666
2025-02-11	0.950	0.983	0.910	0.940	9.400	35,088
2025-02-10	0.881	0.965	0.853	0.965	9.650	149,856
2025-02-07	0.867	0.888	0.824	0.870	8.700	58,345
2025-02-06	0.895	0.895	0.805	0.838	8.380	66,547
2025-02-05	0.801	0.840	0.801	0.805	8.050	25,265
2025-02-04	0.801	0.849	0.800	0.800	8.000	50,933
2025-02-03	0.810	0.894	0.781	0.781	7.810	83,799
2025-01-31	0.800	0.838	0.800	0.810	8.100	71,392
2025-01-30	0.800	0.899	0.781	0.800	8.000	89,876
2025-01-29	0.785	0.812	0.766	0.780	7.800	80,012
2025-01-28	0.800	0.820	0.770	0.790	7.900	35,656
2025-01-27	0.820	0.820	0.766	0.800	8.000	76,434
2025-01-24	0.868	0.868	0.804	0.815	8.150	54,971
2025-01-23	0.820	0.879	0.820	0.868	8.680	18,510
2025-01-22	0.860	0.864	0.820	0.820	8.200	61,345
2025-01-21	0.835	0.868	0.835	0.862	8.620	22,694
2025-01-20	0.870	0.892	0.835	0.840	8.400	65,991
2025-01-17	0.876	0.900	0.866	0.866	8.660	52,541
2025-01-16	0.869	0.900	0.865	0.876	8.760	50,959
2025-01-15	0.877	0.900	0.862	0.880	8.800	53,956
2025-01-14	0.935	0.935	0.877	0.883	8.830	52,739
2025-01-13	0.901	0.933	0.884	0.899	8.990	41,743
2025-01-10	0.965	0.965	0.893	0.893	8.930	43,579
2025-01-09	0.905	0.963	0.879	0.930	9.300	51,335
2025-01-08	0.979	0.979	0.906	0.906	9.060	19,491
2025-01-07	0.986	0.986	0.910	0.935	9.350	28,133
2025-01-06	0.950	0.950	0.903	0.926	9.260	34,628
2025-01-03	0.980	0.980	0.930	0.969	9.690	22,684
2025-01-02	0.986	0.986	0.901	0.970	9.700	29,362
2024-12-30	0.876	0.980	0.876	0.900	9.000	121,369
2024-12-27	0.919	0.933	0.861	0.890	8.900	68,876
2024-12-23	0.880	0.970	0.880	0.942	9.420	35,550
2024-12-20	0.975	1.000	0.900	0.974	9.740	48,267
2024-12-19	1.000	1.028	0.991	1.002	10.020	8,989
2024-12-18	1.030	1.030	0.914	1.030	10.300	11,323
2024-12-17	1.000	1.018	1.000	1.018	10.180	9,963
2024-12-16	1.040	1.040	1.002	1.010	10.100	21,928
2024-12-13	1.002	1.064	1.002	1.048	10.480	7,433
2024-12-12	1.002	1.066	1.002	1.044	10.440	8,794
2024-12-11	1.002	1.060	1.002	1.032	10.320	13,976
2024-12-10	0.995	1.066	0.980	1.008	10.080	11,347
2024-12-09	0.990	1.068	0.990	1.056	10.560	13,596
2024-12-06	1.000	1.068	0.973	1.030	10.300	16,933
2024-12-05	1.000	1.058	1.000	1.008	10.080	13,768
2024-12-04	1.000	1.072	0.961	1.042	10.420	32,822
2024-12-03	1.078	1.078	0.991	1.024	10.240	31,277
2024-12-02	1.000	1.188	1.000	1.078	10.780	46,077
2024-11-29	0.940	1.040	0.900	1.000	10.000	10,360
2024-11-28	0.960	1.000	0.935	0.960	9.600	4,673
2024-11-27	0.906	0.978	0.906	0.960	9.600	10,183
2024-11-26	1.002	1.002	0.951	0.963	9.630	44,520
2024-11-25	1.000	1.028	0.951	1.000	10.000	15,565
2024-11-22	1.000	1.072	1.000	1.028	10.280	14,324
2024-11-21	1.080	1.098	1.040	1.098	10.980	16,648
2024-11-20	1.080	1.098	1.070	1.098	10.980	7,186
2024-11-19	1.110	1.124	1.084	1.118	11.180	5,262
2024-11-18	1.128	1.128	1.090	1.100	11.000	7,033
2024-11-15	1.080	1.148	1.080	1.118	11.180	883

← NewerPage 8 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.