Otello Corporation ASA OTEC
OSL · Norwegen · Technologiedienstleistungen
NOK 18,88-0,16 (-0,84 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 18,88 | -0,84 % | NOK 18,94 | NOK 19,04 | NOK 18,76 | 14,66K |
| 2026-09-30 | NOK 19,04 | +2,15 % | NOK 18,70 | NOK 19,04 | NOK 18,70 | 16,67K |
| 2026-09-29 | NOK 18,64 | +0,76 % | NOK 18,88 | NOK 18,88 | NOK 18,62 | 11,99K |
| 2026-09-28 | NOK 18,50 | -1,91 % | NOK 18,48 | NOK 18,86 | NOK 18,48 | 7,56K |
| 2026-09-25 | NOK 18,86 | -0,32 % | NOK 18,50 | NOK 19,12 | NOK 18,50 | 16,88K |
| 2026-09-24 | NOK 18,92 | -0,94 % | NOK 18,64 | NOK 18,98 | NOK 18,62 | 12,19K |
| 2026-09-23 | NOK 19,10 | +0,53 % | NOK 19,00 | NOK 19,34 | NOK 18,74 | 36,26K |
| 2026-09-22 | NOK 19,00 | +0,53 % | NOK 18,92 | NOK 19,08 | NOK 18,92 | 29,86K |
| 2026-09-21 | NOK 18,90 | -2,38 % | NOK 19,00 | NOK 19,12 | NOK 18,48 | 22,10K |
| 2026-09-18 | NOK 19,36 | +3,31 % | NOK 18,76 | NOK 19,36 | NOK 18,76 | 4,21K |
| 2026-09-17 | NOK 18,74 | +0,97 % | NOK 18,56 | NOK 18,86 | NOK 18,56 | 15,25K |
| 2026-09-16 | NOK 18,56 | -0,43 % | NOK 18,78 | NOK 19,04 | NOK 18,56 | 82,38K |
| 2026-09-15 | NOK 18,64 | +1,41 % | NOK 18,66 | NOK 18,66 | NOK 18,44 | 30,07K |
| 2026-09-14 | NOK 18,38 | -0,54 % | NOK 18,02 | NOK 18,38 | NOK 18,02 | 27,63K |
| 2026-09-11 | NOK 18,48 | -0,65 % | NOK 18,62 | NOK 18,62 | NOK 18,32 | 33,33K |
| 2026-09-10 | NOK 18,60 | +2,31 % | NOK 16,96 | NOK 18,60 | NOK 16,96 | 29,49K |
| 2026-09-09 | NOK 18,18 | -1,52 % | NOK 17,94 | NOK 18,26 | NOK 17,92 | 4,73K |
| 2026-09-08 | NOK 18,46 | +0,87 % | NOK 18,00 | NOK 18,46 | NOK 18,00 | 33,99K |
| 2026-09-07 | NOK 18,30 | +1,78 % | NOK 18,18 | NOK 18,52 | NOK 18,18 | 35,76K |
| 2026-09-04 | NOK 17,98 | -0,11 % | NOK 17,96 | NOK 17,98 | NOK 17,84 | 32,95K |
| 2026-09-03 | NOK 18,00 | +0,22 % | NOK 17,90 | NOK 18,00 | NOK 17,90 | 22,90K |
| 2026-09-02 | NOK 17,96 | +0,90 % | NOK 16,94 | NOK 17,96 | NOK 16,94 | 31,28K |
| 2026-09-01 | NOK 17,80 | +0,91 % | NOK 17,70 | NOK 17,92 | NOK 17,70 | 771,90K |
| 2026-08-31 | NOK 17,64 | +0,92 % | NOK 17,30 | NOK 17,64 | NOK 17,30 | 30,75K |
| 2026-08-28 | NOK 17,48 | +1,75 % | NOK 17,20 | NOK 17,48 | NOK 17,18 | 51,48K |
| 2026-08-27 | NOK 17,18 | -0,69 % | NOK 17,00 | NOK 17,24 | NOK 17,00 | 52,43K |
| 2026-08-26 | NOK 17,30 | +1,65 % | NOK 17,48 | NOK 17,48 | NOK 17,10 | 84,78K |
| 2026-08-25 | NOK 17,02 | +0,47 % | NOK 16,90 | NOK 17,08 | NOK 16,90 | 50,30K |
| 2026-08-24 | NOK 16,94 | -0,59 % | NOK 17,00 | NOK 17,10 | NOK 16,92 | 61,09K |
| 2026-08-21 | NOK 17,04 | +0,24 % | NOK 17,02 | NOK 17,18 | NOK 16,90 | 76,19K |
| 2026-08-20 | NOK 17,00 | -1,16 % | NOK 17,18 | NOK 17,18 | NOK 16,92 | 37,05K |
| 2026-08-19 | NOK 17,20 | -0,92 % | NOK 17,30 | NOK 17,30 | NOK 17,14 | 59,08K |
| 2026-08-18 | NOK 17,36 | -0,80 % | NOK 17,42 | NOK 17,46 | NOK 17,26 | 31,69K |
| 2026-08-17 | NOK 17,50 | +1,74 % | NOK 17,40 | NOK 17,66 | NOK 17,40 | 53,55K |
| 2026-08-14 | NOK 17,20 | -3,70 % | NOK 17,84 | NOK 17,84 | NOK 17,20 | 24,95K |
| 2026-08-13 | NOK 17,86 | -0,33 % | NOK 16,92 | NOK 18,14 | NOK 16,92 | 43,86K |
| 2026-08-12 | NOK 17,92 | +3,94 % | NOK 17,60 | NOK 18,10 | NOK 17,60 | 81,54K |
| 2026-08-11 | NOK 17,24 | +1,17 % | NOK 17,30 | NOK 17,46 | NOK 17,24 | 31,95K |
| 2026-08-10 | NOK 17,04 | -1,73 % | NOK 17,08 | NOK 17,46 | NOK 17,04 | 53,29K |
| 2026-08-07 | NOK 17,34 | 0,00 % | NOK 17,28 | NOK 17,50 | NOK 17,14 | 78,88K |
| 2026-08-06 | NOK 17,34 | +0,23 % | NOK 17,24 | NOK 17,50 | NOK 17,24 | 33,26K |
| 2026-08-05 | NOK 17,30 | -0,12 % | NOK 17,40 | NOK 17,50 | NOK 17,30 | 27,24K |
| 2026-08-04 | NOK 17,32 | -2,91 % | NOK 17,40 | NOK 17,54 | NOK 17,30 | 58,08K |
| 2026-08-03 | NOK 17,84 | -0,89 % | NOK 18,00 | NOK 18,26 | NOK 17,50 | 113,66K |
| 2026-07-31 | NOK 18,00 | +7,14 % | NOK 17,18 | NOK 18,00 | NOK 16,98 | 125,77K |
| 2026-07-30 | NOK 16,80 | -0,12 % | NOK 16,82 | NOK 16,96 | NOK 16,66 | 28,35K |
| 2026-07-29 | NOK 16,82 | +0,60 % | NOK 17,00 | NOK 17,00 | NOK 16,82 | 43,91K |
| 2026-07-28 | NOK 16,72 | -0,59 % | NOK 16,84 | NOK 16,84 | NOK 16,70 | 43,83K |
| 2026-07-27 | NOK 16,82 | -0,36 % | NOK 16,88 | NOK 16,94 | NOK 16,78 | 63,94K |
| 2026-07-24 | NOK 16,88 | -0,59 % | NOK 16,84 | NOK 17,02 | NOK 16,80 | 77,69K |
| 2026-07-23 | NOK 16,98 | -0,12 % | NOK 17,10 | NOK 17,10 | NOK 16,96 | 13,84K |
| 2026-07-22 | NOK 17,00 | -0,70 % | NOK 16,84 | NOK 17,08 | NOK 16,84 | 18,83K |
| 2026-07-21 | NOK 17,12 | +1,66 % | NOK 17,00 | NOK 17,14 | NOK 16,92 | 60,44K |
| 2026-07-20 | NOK 16,84 | -0,94 % | NOK 16,62 | NOK 17,06 | NOK 16,62 | 32,51K |
| 2026-07-17 | NOK 17,00 | -0,23 % | NOK 18,50 | NOK 18,50 | NOK 17,00 | 36,46K |
| 2026-07-16 | NOK 17,04 | -0,23 % | NOK 17,30 | NOK 17,30 | NOK 17,02 | 43,93K |
| 2026-07-15 | NOK 17,08 | +0,23 % | NOK 17,16 | NOK 17,16 | NOK 17,08 | 12,98K |
| 2026-07-14 | NOK 17,04 | -0,12 % | NOK 17,16 | NOK 17,28 | NOK 17,04 | 57,70K |
| 2026-07-13 | NOK 17,06 | +0,12 % | NOK 17,02 | NOK 17,36 | NOK 17,02 | 30,26K |
| 2026-07-10 | NOK 17,04 | +1,67 % | NOK 17,04 | NOK 17,06 | NOK 16,80 | 23,62K |
| 2026-07-09 | NOK 16,76 | 0,00 % | NOK 17,08 | NOK 17,08 | NOK 16,76 | 44,06K |
| 2026-07-08 | NOK 16,76 | -2,44 % | NOK 17,20 | NOK 17,20 | NOK 16,72 | 73,50K |
| 2026-07-07 | NOK 17,18 | -0,12 % | NOK 17,16 | NOK 17,40 | NOK 17,16 | 26,91K |
| 2026-07-06 | NOK 17,20 | -0,69 % | NOK 17,20 | NOK 17,34 | NOK 17,16 | 38,77K |
| 2026-07-03 | NOK 17,32 | -0,23 % | NOK 17,12 | NOK 17,42 | NOK 17,12 | 28,36K |
| 2026-07-02 | NOK 17,36 | -0,57 % | NOK 17,14 | NOK 17,58 | NOK 17,14 | 34,66K |
| 2026-07-01 | NOK 17,46 | +2,59 % | NOK 17,00 | NOK 17,78 | NOK 16,90 | 66,75K |
| 2026-06-30 | NOK 17,02 | -0,12 % | NOK 17,02 | NOK 17,02 | NOK 16,96 | 24,26K |
| 2026-06-29 | NOK 17,04 | +0,24 % | NOK 17,02 | NOK 17,24 | NOK 17,00 | 48,80K |
| 2026-06-26 | NOK 17,00 | -0,12 % | NOK 17,32 | NOK 17,32 | NOK 16,72 | 59,93K |
| 2026-06-25 | NOK 17,02 | -0,82 % | NOK 17,02 | NOK 17,22 | NOK 16,88 | 75,85K |
| 2026-06-24 | NOK 17,16 | +0,59 % | NOK 17,16 | NOK 17,24 | NOK 17,02 | 31,72K |
| 2026-06-23 | NOK 17,06 | -0,70 % | NOK 17,00 | NOK 17,12 | NOK 16,94 | 14,38K |
| 2026-06-22 | NOK 17,18 | +0,82 % | NOK 17,14 | NOK 17,26 | NOK 17,10 | 18,42K |
| 2026-06-19 | NOK 17,04 | -0,47 % | NOK 17,12 | NOK 17,40 | NOK 17,04 | 44,77K |
| 2026-06-18 | NOK 17,12 | +0,82 % | NOK 16,88 | NOK 17,28 | NOK 16,88 | 53,23K |
| 2026-06-17 | NOK 16,98 | -0,70 % | NOK 17,02 | NOK 17,10 | NOK 16,76 | 68,31K |
| 2026-06-16 | NOK 17,10 | -2,95 % | NOK 17,02 | NOK 17,36 | NOK 17,02 | 134,12K |
| 2026-06-15 | NOK 17,62 | +1,73 % | NOK 17,50 | NOK 17,64 | NOK 17,28 | 64,21K |
| 2026-06-12 | NOK 17,32 | +3,10 % | NOK 17,02 | NOK 17,50 | NOK 17,02 | 56,50K |
| 2026-06-11 | NOK 16,80 | -0,94 % | NOK 16,94 | NOK 17,06 | NOK 16,60 | 77,20K |
| 2026-06-10 | NOK 16,96 | -0,70 % | NOK 16,96 | NOK 17,02 | NOK 16,82 | 69,29K |
| 2026-06-09 | NOK 17,08 | +0,83 % | NOK 17,04 | NOK 17,20 | NOK 16,94 | 56,07K |
| 2026-06-08 | NOK 16,94 | -0,47 % | NOK 16,70 | NOK 17,12 | NOK 16,70 | 68,39K |
| 2026-06-05 | NOK 17,02 | -2,30 % | NOK 17,54 | NOK 17,54 | NOK 16,98 | 49,35K |
| 2026-06-04 | NOK 17,42 | -1,58 % | NOK 17,66 | NOK 17,82 | NOK 17,24 | 71,52K |
| 2026-06-03 | NOK 17,70 | -2,53 % | NOK 17,80 | NOK 18,14 | NOK 17,70 | 53,20K |
| 2026-06-02 | NOK 18,16 | -0,22 % | NOK 18,14 | NOK 18,18 | NOK 18,00 | 38,40K |
| 2026-06-01 | NOK 18,20 | +1,11 % | NOK 18,00 | NOK 18,20 | NOK 17,78 | 25,30K |
| 2026-05-29 | NOK 18,00 | -1,21 % | NOK 18,00 | NOK 18,20 | NOK 17,68 | 105,95K |