Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 10.500 | 10.600 | 9.820 | 10.150 | 10.150 | 1,016,580 |
| 2025-05-19 | 10.900 | 10.900 | 10.550 | 10.700 | 10.700 | 181,144 |
| 2025-05-16 | 11.000 | 11.000 | 10.650 | 10.800 | 10.800 | 420,602 |
| 2025-05-15 | 11.000 | 11.350 | 11.000 | 11.050 | 11.050 | 367,009 |
| 2025-05-14 | 10.750 | 11.450 | 10.750 | 11.250 | 11.250 | 1,166,403 |
| 2025-05-13 | 10.300 | 10.950 | 10.200 | 10.600 | 10.600 | 459,652 |
| 2025-05-12 | 10.000 | 10.400 | 9.920 | 10.400 | 10.400 | 398,378 |
| 2025-05-09 | 10.000 | 10.150 | 9.960 | 10.000 | 10.000 | 371,060 |
| 2025-05-08 | 9.980 | 10.050 | 9.940 | 9.960 | 9.960 | 177,302 |
| 2025-05-07 | 9.980 | 10.050 | 9.900 | 9.900 | 9.900 | 182,537 |
| 2025-05-06 | 9.980 | 10.050 | 9.860 | 9.860 | 9.860 | 176,156 |
| 2025-05-05 | 10.000 | 10.100 | 9.960 | 9.960 | 9.960 | 175,679 |
| 2025-05-02 | 9.860 | 9.920 | 9.800 | 9.860 | 9.860 | 150,535 |
| 2025-04-30 | 9.600 | 9.820 | 9.600 | 9.660 | 9.660 | 234,696 |
| 2025-04-29 | 9.300 | 9.560 | 9.300 | 9.500 | 9.500 | 186,611 |
| 2025-04-28 | 9.100 | 9.340 | 9.100 | 9.320 | 9.320 | 299,052 |
| 2025-04-25 | 9.080 | 9.160 | 9.080 | 9.140 | 9.140 | 212,224 |
| 2025-04-24 | 8.900 | 9.140 | 8.900 | 9.080 | 9.080 | 188,846 |
| 2025-04-23 | 9.000 | 9.140 | 9.000 | 9.060 | 9.060 | 480,748 |
| 2025-04-22 | 9.000 | 9.040 | 8.920 | 9.000 | 9.000 | 239,345 |
| 2025-04-16 | 9.000 | 9.100 | 9.000 | 9.060 | 9.060 | 316,870 |
| 2025-04-15 | 9.100 | 9.180 | 9.000 | 9.020 | 9.020 | 360,993 |
| 2025-04-14 | 8.960 | 9.040 | 8.680 | 9.040 | 9.040 | 453,142 |
| 2025-04-11 | 8.700 | 8.700 | 8.580 | 8.620 | 8.620 | 334,291 |
| 2025-04-10 | 8.580 | 8.660 | 8.440 | 8.660 | 8.660 | 366,892 |
| 2025-04-09 | 8.400 | 8.540 | 8.300 | 8.360 | 8.360 | 491,020 |
| 2025-04-08 | 8.300 | 8.580 | 8.300 | 8.580 | 8.580 | 263,195 |
| 2025-04-07 | 8.400 | 8.400 | 8.140 | 8.260 | 8.260 | 702,669 |
| 2025-04-04 | 8.580 | 8.620 | 8.340 | 8.400 | 8.400 | 1,394,272 |
| 2025-04-03 | 8.300 | 8.640 | 8.300 | 8.540 | 8.540 | 380,917 |
| 2025-04-02 | 8.320 | 8.500 | 8.320 | 8.460 | 8.460 | 268,744 |
| 2025-04-01 | 8.580 | 8.600 | 8.440 | 8.460 | 8.460 | 461,952 |
| 2025-03-31 | 8.420 | 8.540 | 8.420 | 8.540 | 8.540 | 150,165 |
| 2025-03-28 | 8.360 | 8.620 | 8.360 | 8.480 | 8.480 | 413,475 |
| 2025-03-27 | 8.280 | 8.400 | 8.280 | 8.360 | 8.360 | 586,551 |
| 2025-03-26 | 8.260 | 8.400 | 8.260 | 8.300 | 8.300 | 258,455 |
| 2025-03-25 | 8.480 | 8.480 | 8.160 | 8.220 | 8.220 | 236,806 |
| 2025-03-24 | 8.420 | 8.680 | 8.320 | 8.340 | 8.340 | 369,261 |
| 2025-03-21 | 8.300 | 8.560 | 8.280 | 8.500 | 8.500 | 2,203,479 |
| 2025-03-20 | 7.760 | 8.180 | 7.760 | 8.120 | 8.120 | 739,169 |
| 2025-03-19 | 7.680 | 7.940 | 7.600 | 7.820 | 7.820 | 726,552 |
| 2025-03-18 | 7.500 | 7.580 | 7.480 | 7.580 | 7.580 | 136,466 |
| 2025-03-17 | 7.480 | 7.500 | 7.420 | 7.440 | 7.440 | 134,211 |
| 2025-03-14 | 7.260 | 7.440 | 7.260 | 7.420 | 7.420 | 366,337 |
| 2025-03-13 | 7.300 | 7.340 | 7.240 | 7.340 | 7.340 | 299,872 |
| 2025-03-12 | 7.360 | 7.380 | 7.260 | 7.280 | 7.280 | 2,379,915 |
| 2025-03-11 | 7.420 | 7.420 | 7.320 | 7.360 | 7.360 | 822,947 |
| 2025-03-10 | 7.440 | 7.440 | 7.320 | 7.420 | 7.420 | 745,348 |
| 2025-03-07 | 7.300 | 7.440 | 7.300 | 7.440 | 7.440 | 259,585 |
| 2025-03-06 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 235,184 |
| 2025-03-05 | 7.360 | 7.380 | 7.240 | 7.320 | 7.320 | 246,649 |
| 2025-03-04 | 7.480 | 7.480 | 7.300 | 7.300 | 7.300 | 303,791 |
| 2025-03-03 | 7.440 | 7.460 | 7.400 | 7.440 | 7.440 | 276,802 |
| 2025-02-28 | 7.440 | 7.500 | 7.440 | 7.440 | 7.440 | 119,769 |
| 2025-02-27 | 7.480 | 7.500 | 7.420 | 7.460 | 7.460 | 225,138 |
| 2025-02-26 | 7.460 | 7.500 | 7.420 | 7.500 | 7.500 | 209,871 |
| 2025-02-25 | 7.460 | 7.460 | 7.360 | 7.360 | 7.360 | 287,636 |
| 2025-02-24 | 7.500 | 7.520 | 7.460 | 7.480 | 7.480 | 311,599 |
| 2025-02-21 | 7.500 | 7.520 | 7.460 | 7.500 | 7.500 | 402,551 |
| 2025-02-20 | 7.520 | 7.520 | 7.440 | 7.500 | 7.500 | 108,620 |
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.