OS3.SG - Otello Corporation ASA Navne-Ak

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20181.471.511.471.511.51-
Oct 16, 20181.511.521.501.521.52-
Oct 15, 20181.521.521.521.521.52-
Oct 12, 20181.531.531.531.531.53-
Oct 11, 20181.561.591.561.591.59-
Oct 10, 20181.561.591.561.591.59-
Oct 09, 20181.601.601.601.601.60-
Oct 08, 20181.611.611.611.611.61-
Oct 05, 20181.621.621.621.621.62-
Oct 04, 20181.651.651.651.651.65-
Oct 02, 20181.771.771.771.771.77-
Oct 01, 20181.791.791.791.791.79-
Sep 28, 20181.781.781.781.781.78-
Sep 27, 20181.871.871.871.871.87-
Sep 26, 20181.881.881.881.881.88-
Sep 25, 20181.881.881.881.881.88-
Sep 24, 20181.871.871.871.871.87-
Sep 21, 20181.861.861.861.861.86-
Sep 20, 20181.901.901.901.901.90-
Sep 19, 20181.891.891.891.891.89-
Sep 18, 20181.951.951.951.951.95-
Sep 17, 20181.952.031.952.032.03-
Sep 14, 20181.931.931.931.931.93-
Sep 13, 20181.921.921.921.921.92-
Sep 12, 20181.891.891.891.891.89-
Sep 11, 20181.981.981.981.981.98-
Sep 10, 20181.981.981.981.981.98-
Sep 07, 20181.891.981.891.981.98-
Sep 06, 20181.901.901.901.901.90-
Sep 05, 20181.841.951.841.951.95-
Sep 04, 20181.871.921.871.921.92-
Sep 03, 20181.931.931.931.931.93-
Aug 31, 20181.861.861.861.861.86-
Aug 30, 20181.871.911.871.911.91-
Aug 29, 20181.911.931.911.931.93-
Aug 28, 20181.911.971.911.971.97-
Aug 27, 20181.922.021.921.991.99-
Aug 24, 20182.012.012.012.012.01-
Aug 23, 20181.982.081.982.082.08-
Aug 22, 20181.932.031.932.032.03-
Aug 21, 20181.881.991.881.991.99-
Aug 20, 20181.871.871.871.871.87-
Aug 17, 20181.881.881.881.881.88-
Aug 16, 20181.891.891.891.891.89-
Aug 15, 20181.921.941.921.941.94-
Aug 14, 20181.931.931.931.931.93-
Aug 13, 20181.931.931.931.931.93-
Aug 10, 20181.941.941.941.941.94-
Aug 09, 20181.941.941.941.941.94-
Aug 08, 20181.911.911.911.911.91-
Aug 07, 20181.901.901.901.901.90-
Aug 06, 20181.861.861.861.861.86-
Aug 03, 20181.881.881.881.881.88-
Aug 02, 20181.891.891.891.891.89-
Aug 01, 20181.952.031.952.032.03-
Jul 31, 20181.911.911.911.911.91-
Jul 30, 20181.911.941.911.941.94-
Jul 27, 20181.901.901.901.901.90-
Jul 26, 20181.941.981.941.981.98-
Jul 25, 20181.931.991.931.991.99-
Jul 24, 20181.941.941.941.941.94-
Jul 23, 20181.881.981.881.981.98-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...