Otello Corporation ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.800 | 7.900 | 7.800 | 7.820 | 7.820 | 31,221 |
| 2024-11-19 | 7.820 | 7.840 | 7.780 | 7.840 | 7.840 | 26,366 |
| 2024-11-18 | 7.780 | 7.820 | 7.780 | 7.780 | 7.780 | 18,927 |
| 2024-11-15 | 7.820 | 7.840 | 7.800 | 7.820 | 7.820 | 14,650 |
| 2024-11-14 | 7.740 | 7.820 | 7.720 | 7.820 | 7.820 | 26,466 |
| 2024-11-13 | 7.920 | 7.920 | 7.840 | 7.880 | 7.880 | 107,370 |
| 2024-11-12 | 7.720 | 7.780 | 7.720 | 7.780 | 7.780 | 2,066 |
| 2024-11-11 | 7.780 | 7.820 | 7.760 | 7.760 | 7.760 | 12,465 |
| 2024-11-08 | 7.900 | 7.900 | 7.780 | 7.800 | 7.800 | 34,062 |
| 2024-11-07 | 7.800 | 7.880 | 7.740 | 7.880 | 7.880 | 55,843 |
| 2024-11-06 | 7.820 | 7.860 | 7.800 | 7.860 | 7.860 | 18,345 |
| 2024-11-05 | 7.780 | 7.900 | 7.780 | 7.820 | 7.820 | 15,346 |
| 2024-11-04 | 7.840 | 7.840 | 7.780 | 7.780 | 7.780 | 52,781 |
| 2024-11-01 | 7.960 | 7.980 | 7.860 | 7.900 | 7.900 | 48,937 |
| 2024-10-31 | 7.900 | 7.960 | 7.880 | 7.880 | 7.880 | 23,257 |
| 2024-10-30 | 7.880 | 7.980 | 7.880 | 7.980 | 7.980 | 10,690 |
| 2024-10-29 | 7.860 | 7.960 | 7.860 | 7.960 | 7.960 | 27,179 |
| 2024-10-28 | 7.820 | 8.000 | 7.820 | 7.960 | 7.960 | 28,082 |
| 2024-10-25 | 7.880 | 7.940 | 7.840 | 7.900 | 7.900 | 46,970 |
| 2024-10-24 | 7.900 | 7.940 | 7.880 | 7.900 | 7.900 | 35,968 |
| 2024-10-23 | 7.860 | 7.900 | 7.860 | 7.900 | 7.900 | 36,714 |
| 2024-10-22 | 7.860 | 7.900 | 7.860 | 7.900 | 7.900 | 3,951 |
| 2024-10-21 | 8.000 | 8.000 | 7.860 | 7.960 | 7.960 | 34,761 |
| 2024-10-18 | 7.860 | 7.880 | 7.820 | 7.880 | 7.880 | 33,697 |
| 2024-10-17 | 7.900 | 7.900 | 7.820 | 7.860 | 7.860 | 46,831 |
| 2024-10-16 | 7.960 | 7.960 | 7.840 | 7.860 | 7.860 | 53,937 |
| 2024-10-15 | 7.800 | 7.840 | 7.800 | 7.820 | 7.820 | 34,084 |
| 2024-10-14 | 7.880 | 7.960 | 7.860 | 7.880 | 7.880 | 24,950 |
| 2024-10-11 | 7.900 | 7.940 | 7.840 | 7.880 | 7.880 | 34,243 |
| 2024-10-10 | 7.960 | 7.960 | 7.820 | 7.840 | 7.840 | 86,287 |
| 2024-10-09 | 7.720 | 7.960 | 7.720 | 7.940 | 7.940 | 71,759 |
| 2024-10-08 | 8.000 | 8.040 | 7.700 | 7.700 | 7.700 | 27,836 |
| 2024-10-07 | 7.900 | 8.240 | 7.900 | 8.080 | 8.080 | 52,865 |
| 2024-10-04 | 7.900 | 7.940 | 7.860 | 7.900 | 7.900 | 36,671 |
| 2024-10-03 | 7.740 | 8.020 | 7.740 | 7.760 | 7.760 | 53,628 |
| 2024-10-02 | 7.700 | 7.980 | 7.700 | 7.980 | 7.980 | 30,261 |
| 2024-10-01 | 7.940 | 8.000 | 7.880 | 7.960 | 7.960 | 50,638 |
| 2024-09-30 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 61,873 |
| 2024-09-27 | 7.600 | 7.800 | 7.600 | 7.740 | 7.740 | 289,596 |
| 2024-09-26 | 7.880 | 7.880 | 7.740 | 7.760 | 7.760 | 198,445 |
| 2024-09-25 | 7.940 | 7.960 | 7.820 | 7.880 | 7.880 | 94,693 |
| 2024-09-24 | 7.920 | 8.020 | 7.820 | 7.940 | 7.940 | 145,596 |
| 2024-09-23 | 8.200 | 8.200 | 8.080 | 8.080 | 8.080 | 38,091 |
| 2024-09-20 | 8.220 | 8.280 | 8.180 | 8.280 | 8.280 | 32,607 |
| 2024-09-19 | 8.320 | 8.340 | 8.220 | 8.280 | 8.280 | 80,389 |
| 2024-09-18 | 8.280 | 8.340 | 8.280 | 8.340 | 8.340 | 45,359 |
| 2024-09-17 | 8.340 | 8.380 | 8.260 | 8.360 | 8.360 | 81,799 |
| 2024-09-16 | 8.460 | 8.460 | 8.300 | 8.340 | 8.340 | 43,200 |
| 2024-09-13 | 8.360 | 8.440 | 8.260 | 8.400 | 8.400 | 104,322 |
| 2024-09-12 | 8.240 | 8.400 | 8.240 | 8.340 | 8.340 | 64,990 |
| 2024-09-11 | 8.340 | 8.440 | 8.340 | 8.420 | 8.420 | 61,107 |
| 2024-09-10 | 8.340 | 8.460 | 8.300 | 8.320 | 8.320 | 97,554 |
| 2024-09-09 | 8.280 | 8.380 | 8.240 | 8.320 | 8.320 | 79,187 |
| 2024-09-06 | 8.260 | 8.340 | 8.260 | 8.280 | 8.280 | 125,470 |
| 2024-09-05 | 8.300 | 8.380 | 8.260 | 8.300 | 8.300 | 127,758 |
| 2024-09-04 | 8.240 | 8.400 | 8.220 | 8.340 | 8.340 | 136,961 |
| 2024-09-03 | 8.440 | 8.540 | 8.360 | 8.380 | 8.380 | 126,857 |
| 2024-09-02 | 8.320 | 8.460 | 8.320 | 8.460 | 8.460 | 95,949 |
| 2024-08-30 | 8.220 | 8.360 | 8.220 | 8.320 | 8.320 | 116,667 |
| 2024-08-29 | 8.120 | 8.300 | 8.120 | 8.220 | 8.220 | 101,014 |
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.