OS3.SG - Otello Corporation ASA Navne-Ak

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20181.901.991.901.991.99-
Jul 19, 20181.932.001.931.961.96-
Jul 18, 20181.962.021.962.022.02-
Jul 17, 20181.962.021.962.022.02-
Jul 16, 20181.951.951.951.951.95-
Jul 13, 20182.002.052.002.012.01-
Jul 12, 20182.002.142.002.122.12-
Jul 11, 20182.072.132.072.082.08-
Jul 10, 20182.082.162.082.132.13-
Jul 09, 20182.202.202.132.132.13-
Jul 06, 20182.222.262.222.252.25-
Jul 05, 20182.162.252.162.252.25-
Jul 04, 20182.222.222.222.222.22-
Jul 03, 20182.212.212.212.212.21-
Jul 02, 20182.162.222.162.222.22-
Jun 29, 20182.102.102.102.102.10-
Jun 28, 20182.102.102.102.102.10-
Jun 27, 20182.072.112.072.112.11-
Jun 26, 20182.022.082.022.082.08-
Jun 25, 20182.062.112.062.112.11-
Jun 22, 20182.062.062.062.062.06-
Jun 21, 20182.012.142.012.142.14-
Jun 20, 20182.042.042.042.042.04-
Jun 19, 20182.172.172.132.132.13-
Jun 18, 20182.172.242.172.242.24-
Jun 15, 20182.232.262.232.262.26-
Jun 14, 20182.252.312.252.312.31-
Jun 13, 20182.262.262.262.262.26-
Jun 12, 20182.262.262.262.262.26-
Jun 11, 20182.252.322.252.322.32-
Jun 08, 20182.152.342.152.342.34-
Jun 07, 20182.222.222.212.212.21-
Jun 06, 20182.242.292.242.282.28-
Jun 05, 20182.242.312.242.312.31-
Jun 04, 20182.252.322.252.322.32-
Jun 01, 20182.112.202.112.202.20-
May 31, 2018------
May 30, 20182.002.052.002.052.05-
May 29, 20181.922.101.922.102.10-
May 28, 20181.881.881.881.881.88-
May 25, 20181.881.981.881.961.96-
May 24, 20181.942.021.942.022.02-
May 23, 20182.022.052.022.052.05-
May 22, 20182.072.142.072.142.14-
May 21, 20182.092.092.092.092.09-
May 18, 20182.092.092.092.092.09-
May 17, 20182.102.102.102.102.10-
May 16, 20182.062.152.062.152.15-
May 15, 20182.012.132.012.132.13-
May 14, 20181.971.971.971.971.97-
May 11, 20182.062.092.062.092.09-
May 10, 20182.062.062.062.062.06-
May 09, 20182.062.062.062.062.06-
May 08, 20182.062.062.062.062.06-
May 07, 20182.122.192.122.192.19-
May 04, 20182.042.112.042.092.09-
May 03, 20182.032.032.032.032.03-
May 02, 20182.042.082.042.082.08-
Apr 30, 20181.881.961.881.961.96-
Apr 27, 20181.871.971.871.971.97-
Apr 26, 20181.941.961.921.921.92-
Apr 25, 20181.972.031.972.012.01-
Apr 24, 20181.902.031.902.032.03-
Apr 23, 20181.861.861.861.861.86-
Apr 20, 20181.971.971.971.971.97-
Apr 19, 20181.981.981.981.981.98-
Apr 18, 20181.921.921.921.921.92-
Apr 17, 20181.892.011.892.012.01-
Apr 16, 20182.002.001.971.971.97-
Apr 13, 20182.112.112.112.112.11-
Apr 12, 20182.052.112.052.112.11-
Apr 11, 20182.002.052.002.052.05-
Apr 10, 20181.991.991.991.991.99-
Apr 09, 20181.951.951.951.951.95-
Apr 06, 20181.841.911.841.911.91-
Apr 05, 20181.851.921.851.921.92-
Apr 04, 20182.012.012.012.012.01-
Apr 03, 20181.812.021.812.012.01-
Mar 29, 20181.821.821.821.821.82-
Mar 28, 20181.851.851.851.851.85-
Mar 27, 2018------
Mar 26, 20181.932.021.932.022.02300
Mar 23, 20181.991.991.991.991.99-
Mar 22, 20181.972.081.972.082.08-
Mar 21, 2018------
Mar 20, 20182.042.132.042.132.13-
Mar 19, 20182.092.132.092.112.11-
Mar 16, 20182.112.152.112.152.15-
Mar 15, 20182.242.242.242.242.24-
Mar 14, 20182.252.282.252.282.28-
Mar 13, 20182.252.332.252.332.33-
Mar 12, 20182.362.362.362.362.36-
Mar 09, 20182.222.362.222.362.36-
Mar 08, 20182.172.172.172.172.17-
Mar 07, 20182.172.202.172.202.20-
Mar 06, 20182.142.142.142.142.14-
Mar 05, 20182.172.202.172.202.20-
Mar 02, 20182.242.282.242.252.25-
Mar 01, 20182.322.322.322.322.32-
Feb 28, 20182.442.492.382.382.38241
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...