Otovo AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.080 | 1.180 | 1.080 | 1.180 | 11.800 | 22,636 |
| 2024-11-13 | 1.178 | 1.178 | 1.084 | 1.144 | 11.440 | 15,278 |
| 2024-11-12 | 1.150 | 1.178 | 1.086 | 1.130 | 11.300 | 2,659 |
| 2024-11-11 | 1.100 | 1.188 | 1.082 | 1.174 | 11.740 | 18,417 |
| 2024-11-08 | 1.100 | 1.188 | 1.080 | 1.140 | 11.400 | 8,233 |
| 2024-11-07 | 1.120 | 1.196 | 1.100 | 1.134 | 11.340 | 19,433 |
| 2024-11-06 | 1.300 | 1.300 | 1.082 | 1.188 | 11.880 | 23,093 |
| 2024-11-05 | 1.060 | 1.160 | 1.042 | 1.160 | 11.600 | 28,217 |
| 2024-11-04 | 1.080 | 1.136 | 1.002 | 1.070 | 10.700 | 14,880 |
| 2024-11-01 | 1.050 | 1.170 | 1.012 | 1.134 | 11.340 | 25,536 |
| 2024-10-31 | 1.178 | 1.178 | 1.066 | 1.066 | 10.660 | 10,183 |
| 2024-10-30 | 1.178 | 1.190 | 1.096 | 1.138 | 11.380 | 8,440 |
| 2024-10-29 | 1.180 | 1.190 | 1.072 | 1.102 | 11.020 | 49,464 |
| 2024-10-28 | 1.100 | 1.296 | 1.098 | 1.180 | 11.800 | 55,317 |
| 2024-10-25 | 1.184 | 1.370 | 1.090 | 1.300 | 13.000 | 86,670 |
| 2024-10-24 | 1.272 | 1.380 | 1.180 | 1.202 | 12.020 | 215,735 |
| 2024-10-23 | 1.338 | 1.500 | 1.214 | 1.400 | 14.000 | 59,207 |
| 2024-10-22 | 1.400 | 1.400 | 1.212 | 1.338 | 13.380 | 50,774 |
| 2024-10-21 | 1.140 | 1.640 | 1.102 | 1.430 | 14.300 | 262,892 |
| 2024-10-18 | 1.080 | 1.160 | 1.080 | 1.158 | 11.580 | 18,648 |
| 2024-10-17 | 1.106 | 1.120 | 1.088 | 1.092 | 10.920 | 3,569 |
| 2024-10-16 | 1.100 | 1.108 | 1.088 | 1.108 | 11.080 | 7,765 |
| 2024-10-15 | 1.124 | 1.124 | 1.084 | 1.090 | 10.900 | 1,290 |
| 2024-10-14 | 1.094 | 1.130 | 1.092 | 1.100 | 11.000 | 2,237 |
| 2024-10-11 | 1.060 | 1.108 | 1.060 | 1.096 | 10.960 | 5,371 |
| 2024-10-10 | 1.060 | 1.072 | 1.050 | 1.072 | 10.720 | 2,319 |
| 2024-10-09 | 1.050 | 1.100 | 1.050 | 1.098 | 10.980 | 2,074 |
| 2024-10-08 | 1.070 | 1.100 | 1.050 | 1.062 | 10.620 | 8,854 |
| 2024-10-07 | 1.070 | 1.134 | 1.070 | 1.080 | 10.800 | 5,558 |
| 2024-10-04 | 1.078 | 1.136 | 1.078 | 1.080 | 10.800 | 4,978 |
| 2024-10-03 | 1.080 | 1.100 | 1.080 | 1.100 | 11.000 | 12,882 |
| 2024-10-02 | 1.080 | 1.150 | 1.080 | 1.102 | 11.020 | 11,206 |
| 2024-10-01 | 1.080 | 1.136 | 1.080 | 1.136 | 11.360 | 4,326 |
| 2024-09-30 | 1.100 | 1.130 | 1.060 | 1.130 | 11.300 | 6,441 |
| 2024-09-27 | 1.100 | 1.134 | 1.040 | 1.134 | 11.340 | 10,842 |
| 2024-09-26 | 1.100 | 1.144 | 1.080 | 1.114 | 11.140 | 7,038 |
| 2024-09-25 | 1.156 | 1.164 | 1.036 | 1.158 | 11.580 | 2,761 |
| 2024-09-24 | 1.160 | 1.160 | 1.100 | 1.156 | 11.560 | 5,475 |
| 2024-09-23 | 1.128 | 1.160 | 1.032 | 1.160 | 11.600 | 9,406 |
| 2024-09-20 | 1.166 | 1.166 | 1.040 | 1.134 | 11.340 | 4,110 |
| 2024-09-19 | 1.090 | 1.160 | 1.090 | 1.160 | 11.600 | 2,994 |
| 2024-09-18 | 1.096 | 1.166 | 1.030 | 1.116 | 11.160 | 22,246 |
| 2024-09-17 | 1.098 | 1.170 | 1.098 | 1.102 | 11.020 | 21,773 |
| 2024-09-16 | 1.100 | 1.100 | 1.002 | 1.098 | 10.980 | 12,083 |
| 2024-09-13 | 1.070 | 1.098 | 0.970 | 1.088 | 10.880 | 32,654 |
| 2024-09-12 | 1.100 | 1.100 | 0.971 | 1.020 | 10.200 | 27,697 |
| 2024-09-11 | 1.080 | 1.128 | 1.000 | 1.056 | 10.560 | 20,918 |
| 2024-09-10 | 1.250 | 1.260 | 1.010 | 1.118 | 11.180 | 52,979 |
| 2024-09-09 | 1.150 | 1.208 | 1.100 | 1.150 | 11.500 | 8,722 |
| 2024-09-06 | 1.132 | 1.198 | 1.132 | 1.190 | 11.900 | 2,244 |
| 2024-09-05 | 1.140 | 1.250 | 1.140 | 1.234 | 12.340 | 29,078 |
| 2024-09-04 | 1.210 | 1.246 | 1.110 | 1.180 | 11.800 | 35,158 |
| 2024-09-03 | 1.100 | 1.288 | 1.100 | 1.210 | 12.100 | 36,332 |
| 2024-09-02 | 1.198 | 1.198 | 1.098 | 1.120 | 11.200 | 8,595 |
| 2024-08-30 | 1.230 | 1.230 | 1.100 | 1.102 | 11.020 | 25,239 |
| 2024-08-29 | 1.102 | 1.248 | 1.050 | 1.100 | 11.000 | 82,353 |
| 2024-08-28 | 1.178 | 1.178 | 0.989 | 1.040 | 10.400 | 119,837 |
| 2024-08-27 | 1.298 | 1.298 | 1.110 | 1.112 | 11.120 | 46,383 |
| 2024-08-26 | 1.260 | 1.400 | 1.122 | 1.180 | 11.800 | 74,654 |
| 2024-08-23 | 1.400 | 1.400 | 1.276 | 1.338 | 13.380 | 5,798 |
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.