OS3.SG - Otello Corporation ASA Navne-Ak

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 20182.422.522.422.522.52-
Feb 26, 20182.362.502.362.502.50-
Feb 23, 20182.352.352.352.352.35-
Feb 22, 20182.332.442.332.442.44-
Feb 21, 20182.312.312.312.312.31-
Feb 20, 20182.352.432.352.432.43-
Feb 19, 20182.382.382.382.382.38-
Feb 16, 20182.332.442.332.442.44-
Feb 15, 20182.462.462.362.402.40-
Feb 14, 20182.262.392.262.362.36-
Feb 13, 20182.342.372.322.322.32-
Feb 12, 20182.282.412.282.412.41-
Feb 09, 20182.372.452.372.372.3735
Feb 08, 20182.322.442.322.442.44-
Feb 07, 20182.272.362.272.362.36-
Feb 06, 20182.312.332.312.332.33-
Feb 05, 20182.402.472.402.472.47-
Feb 02, 20182.402.502.402.502.50-
Feb 01, 20182.402.502.402.502.50-
Jan 31, 20182.422.422.422.422.42-
Jan 30, 20182.352.462.352.462.46-
Jan 29, 20182.392.442.392.432.43-
Jan 26, 20182.442.442.442.442.44-
Jan 25, 20182.452.522.452.522.52-
Jan 24, 20182.452.512.452.512.51-
Jan 23, 20182.512.532.512.532.53-
Jan 22, 20182.532.592.532.592.59-
Jan 19, 20182.472.602.472.602.60-
Jan 18, 20182.532.562.532.562.56-
Jan 17, 20182.542.542.512.532.53-
Jan 16, 20182.522.522.522.522.52-
Jan 15, 20182.462.462.462.462.46-
Jan 12, 20182.542.582.542.582.58-
Jan 11, 20182.602.602.602.602.60-
Jan 10, 20182.632.662.632.662.66-
Jan 09, 20182.582.582.582.582.58-
Jan 08, 20182.512.512.512.512.51-
Jan 05, 20182.562.632.562.632.63-
Jan 04, 20182.572.662.572.662.66-
Jan 03, 20182.552.682.552.662.66-
Jan 02, 20182.562.652.562.652.65-
Dec 29, 20172.472.472.472.472.47-
Dec 28, 20172.422.562.422.562.56-
Dec 27, 20172.402.492.402.492.49-
Dec 22, 20172.552.552.522.522.52-
Dec 21, 20172.542.632.542.632.63-
Dec 20, 20172.432.622.432.622.62-
Dec 19, 20172.402.512.402.512.51-
Dec 18, 20172.422.492.422.492.49-
Dec 15, 20172.382.382.382.382.38-
Dec 14, 20172.402.402.402.402.40-
Dec 13, 20172.412.482.412.422.424,400
Dec 12, 20172.272.482.272.472.47-
Dec 11, 20172.232.342.232.322.32-
Dec 08, 20172.232.322.232.312.31-
Dec 07, 20172.212.312.212.292.298,000
Dec 06, 20172.232.292.232.292.29-
Dec 05, 20172.212.292.212.282.28-
Dec 04, 20172.252.292.252.282.28-
Dec 01, 20172.222.292.222.292.29-
Nov 30, 20172.222.302.222.272.27-
Nov 29, 20172.242.322.242.302.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...