Otello Corporation ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	15.350	15.500	15.300	15.400	15.400	43,121
2025-11-05	15.300	15.300	15.200	15.300	15.300	39,841
2025-11-04	15.450	15.450	15.150	15.250	15.250	52,594
2025-11-03	15.100	15.500	15.100	15.400	15.400	169,303
2025-10-31	15.150	15.250	15.150	15.150	15.150	42,146
2025-10-30	15.200	15.250	15.100	15.200	15.200	39,958
2025-10-29	15.100	15.250	15.100	15.200	15.200	134,276
2025-10-28	15.100	15.200	14.950	15.150	15.150	145,275
2025-10-27	14.850	15.200	14.850	15.200	15.200	103,324
2025-10-24	14.850	15.050	14.850	15.050	15.050	137,446
2025-10-23	14.950	15.000	14.900	14.900	14.900	200,538
2025-10-22	14.900	15.100	14.900	15.100	15.100	71,245
2025-10-21	15.200	15.200	14.900	14.900	14.900	91,955
2025-10-20	14.800	15.050	14.800	15.050	15.050	178,662
2025-10-17	14.900	15.050	14.750	14.750	14.750	236,207
2025-10-16	15.300	15.300	15.000	15.050	15.050	63,628
2025-10-15	14.900	15.150	14.900	15.150	15.150	112,527
2025-10-14	14.900	15.000	14.900	14.950	14.950	133,156
2025-10-13	15.250	15.250	14.900	14.950	14.950	329,559
2025-10-10	15.050	15.350	15.050	15.300	15.300	89,389
2025-10-09	14.950	15.200	14.900	15.000	15.000	243,467
2025-10-08	14.900	15.050	14.900	15.000	15.000	129,893
2025-10-07	14.700	15.000	14.700	14.850	14.850	310,361
2025-10-06	15.000	15.000	14.800	14.800	14.800	587,394
2025-10-03	15.000	15.200	15.000	15.050	15.050	874,680
2025-10-02	15.550	15.550	15.150	15.250	15.250	400,122
2025-10-01	15.600	15.600	15.250	15.600	15.600	235,395
2025-09-30	15.400	15.700	15.250	15.650	15.650	400,382
2025-09-29	14.950	15.250	14.950	15.250	15.250	535,160
2025-09-26	14.450	15.000	14.300	14.750	14.750	818,063
2025-09-25	14.400	14.500	14.100	14.300	14.300	406,084
2025-09-24	14.000	14.300	14.000	14.250	14.250	368,091
2025-09-23	13.900	14.250	13.800	14.100	14.100	544,652
2025-09-22	13.750	13.950	13.750	13.800	13.800	304,233
2025-09-19	13.500	13.750	13.500	13.750	13.750	119,025
2025-09-18	13.550	13.600	13.500	13.500	13.500	43,809
2025-09-17	13.500	13.500	13.350	13.450	13.450	75,267
2025-09-16	13.450	13.550	13.350	13.550	13.550	221,940
2025-09-15	13.150	13.300	13.100	13.100	13.100	126,205
2025-09-12	13.250	13.250	12.900	13.200	13.200	242,240
2025-09-11	13.100	13.200	13.100	13.100	13.100	91,472
2025-09-10	13.500	13.500	13.000	13.150	13.150	36,398
2025-09-09	13.050	13.100	13.000	13.000	13.000	67,798
2025-09-08	13.100	13.200	13.050	13.050	13.050	41,751
2025-09-05	12.950	13.100	12.950	13.100	13.100	81,861
2025-09-04	12.700	13.050	12.700	13.000	13.000	65,955
2025-09-03	12.850	13.000	12.800	12.850	12.850	37,859
2025-09-02	13.050	13.050	12.800	12.850	12.850	101,309
2025-09-01	13.000	13.300	12.950	13.050	13.050	131,161
2025-08-29	13.000	13.100	12.900	13.100	13.100	55,833
2025-08-28	12.950	13.000	12.900	12.900	12.900	43,588
2025-08-27	12.800	13.050	12.800	12.950	12.950	137,121
2025-08-26	12.750	12.950	12.750	12.800	12.800	119,811
2025-08-25	12.700	12.800	12.600	12.700	12.700	254,195
2025-08-22	13.000	13.050	12.700	12.700	12.700	441,233
2025-08-21	13.000	13.150	12.950	13.000	13.000	170,789
2025-08-20	13.300	13.350	13.100	13.200	13.200	78,258
2025-08-19	13.500	13.500	13.300	13.300	13.300	128,843
2025-08-18	13.500	13.700	13.500	13.600	13.600	267,525
2025-08-15	13.350	13.650	13.350	13.450	13.450	288,918

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-09	21.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.