Otovo AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.500	9.260	8.500	8.800	8.800	26,499
2026-10-16	9.500	9.500	8.560	8.580	8.580	125,035
2026-10-15	9.000	9.000	8.700	8.700	8.700	36,794
2026-10-14	9.220	9.560	9.220	9.220	9.220	6,368
2026-10-13	9.600	9.680	9.360	9.380	9.380	55,921
2026-10-12	9.700	9.980	9.480	9.600	9.600	18,277
2026-10-09	9.000	9.460	9.000	9.440	9.440	28,105
2026-10-08	9.260	9.320	9.000	9.000	9.000	37,083
2026-10-07	9.200	9.660	9.200	9.560	9.560	19,641
2026-10-06	9.760	9.800	9.500	9.500	9.500	78,105
2026-10-05	10.000	10.000	9.620	9.620	9.620	39,647
2026-10-02	9.700	10.100	9.700	10.000	10.000	24,838
2026-10-01	9.880	9.880	9.500	9.500	9.500	18,283
2026-09-30	9.920	10.000	9.700	9.880	9.880	19,856
2026-09-29	10.600	10.600	9.880	9.900	9.900	22,164
2026-09-28	10.000	10.500	9.800	9.900	9.900	20,051
2026-09-25	10.400	10.400	9.800	10.200	10.200	59,594
2026-09-24	10.550	10.550	10.050	10.200	10.200	33,067
2026-09-23	10.700	10.700	10.400	10.450	10.450	9,515
2026-09-22	10.300	10.600	10.200	10.500	10.500	25,425
2026-09-21	10.100	11.000	10.100	10.650	10.650	26,519
2026-09-18	10.900	11.000	10.600	10.600	10.600	4,079
2026-09-17	10.550	10.700	10.350	10.700	10.700	18,192
2026-09-16	11.000	11.000	10.250	10.550	10.550	11,107
2026-09-15	11.000	11.200	10.250	10.700	10.700	25,735
2026-09-14	10.600	11.150	10.600	11.150	11.150	4,214
2026-09-11	11.350	11.400	11.000	11.050	11.050	191,629
2026-09-10	11.450	11.450	11.200	11.400	11.400	54,789
2026-09-09	11.200	11.800	11.150	11.450	11.450	61,725
2026-09-08	11.150	11.200	10.850	10.850	10.850	28,262
2026-09-07	11.500	11.500	11.100	11.200	11.200	45,752
2026-09-04	11.500	11.650	11.200	11.200	11.200	57,791
2026-09-03	11.400	11.400	11.200	11.400	11.400	32,119
2026-09-02	11.700	11.700	11.250	11.500	11.500	26,684
2026-09-01	11.450	11.900	11.450	11.800	11.800	89,249
2026-08-31	11.850	11.850	11.500	11.750	11.750	8,003
2026-08-28	11.750	11.750	11.350	11.450	11.450	6,037
2026-08-27	11.400	11.750	11.300	11.300	11.300	19,068
2026-08-26	11.650	11.800	11.450	11.500	11.500	11,654
2026-08-25	11.600	11.600	11.200	11.450	11.450	33,689
2026-08-24	11.600	12.200	11.600	11.800	11.800	33,984
2026-08-21	11.200	11.850	11.200	11.800	11.800	10,417
2026-08-20	12.000	12.250	11.500	12.000	12.000	28,670
2026-08-19	11.300	12.400	11.300	12.400	12.400	73,300
2026-08-18	11.950	12.300	11.500	12.000	12.000	127,315
2026-08-17	10.950	12.000	10.950	12.000	12.000	80,973
2026-08-14	11.600	11.850	10.900	10.900	10.900	21,254
2026-08-13	11.700	12.000	11.400	11.600	11.600	45,832
2026-08-12	11.700	11.700	11.350	11.700	11.700	2,590
2026-08-11	11.350	11.650	11.350	11.650	11.650	4,484
2026-08-10	11.800	12.000	11.650	11.700	11.700	17,631
2026-08-07	11.300	11.750	11.300	11.400	11.400	9,167
2026-08-06	11.650	11.750	11.300	11.750	11.750	7,129
2026-08-05	11.600	11.800	11.600	11.600	11.600	47,642
2026-08-04	11.600	11.950	11.500	11.500	11.500	66,663
2026-08-03	11.600	11.650	11.600	11.650	11.650	103,765
2026-07-31	11.800	11.800	11.400	11.750	11.750	4,546
2026-07-30	11.450	11.950	11.450	11.750	11.750	16,568
2026-07-29	11.200	12.000	11.200	11.600	11.600	6,855
2026-07-28	10.950	12.000	10.950	12.000	12.000	76,125

Page 1 of 3 · 128 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.