Omda AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 42.000 | 42.700 | 41.000 | 41.000 | 40.532 | 14,389 |
| 2024-08-01 | 43.000 | 43.000 | 41.300 | 41.300 | 40.829 | 1,270 |
| 2024-07-31 | 44.500 | 44.600 | 41.600 | 42.600 | 42.114 | 9,610 |
| 2024-07-30 | 42.500 | 44.600 | 42.500 | 43.000 | 42.509 | 3,402 |
| 2024-07-29 | 40.100 | 41.000 | 40.100 | 41.000 | 40.532 | 6,996 |
| 2024-07-26 | 39.700 | 40.000 | 39.700 | 40.000 | 39.544 | 4,110 |
| 2024-07-24 | 41.000 | 41.000 | 39.800 | 39.800 | 39.346 | 3,376 |
| 2024-07-23 | 37.700 | 41.000 | 37.700 | 41.000 | 40.532 | 9,504 |
| 2024-07-22 | 37.300 | 37.300 | 37.300 | 37.300 | 36.874 | 602 |
| 2024-07-18 | 36.500 | 37.900 | 36.500 | 37.000 | 36.578 | 6,224 |
| 2024-07-17 | 36.500 | 36.800 | 36.000 | 36.500 | 36.084 | 32,475 |
| 2024-07-16 | 36.300 | 36.700 | 36.300 | 36.300 | 35.886 | 7,746 |
| 2024-07-15 | 36.100 | 36.600 | 36.100 | 36.600 | 36.182 | 6,574 |
| 2024-07-12 | 35.900 | 36.700 | 35.800 | 36.000 | 35.589 | 17,523 |
| 2024-07-11 | 37.500 | 37.500 | 35.600 | 35.600 | 35.194 | 17,146 |
| 2024-07-10 | 35.400 | 36.700 | 35.400 | 36.000 | 35.589 | 12,798 |
| 2024-07-09 | 36.200 | 36.700 | 35.500 | 35.600 | 35.194 | 10,670 |
| 2024-07-08 | 36.000 | 36.600 | 36.000 | 36.600 | 36.182 | 9,235 |
| 2024-07-05 | 36.000 | 36.300 | 36.000 | 36.000 | 35.589 | 10,327 |
| 2024-07-04 | 36.100 | 37.400 | 36.000 | 36.000 | 35.589 | 114,226 |
| 2024-07-03 | 36.000 | 38.000 | 36.000 | 36.000 | 35.589 | 16,181 |
| 2024-07-02 | 35.700 | 38.000 | 35.500 | 36.000 | 35.589 | 14,312 |
| 2024-07-01 | 36.200 | 38.400 | 32.100 | 35.000 | 34.601 | 13,999 |
| 2024-06-28 | 35.000 | 37.900 | 34.500 | 36.000 | 35.589 | 14,369 |
| 2024-06-27 | 35.600 | 38.400 | 35.600 | 36.600 | 36.182 | 4,770 |
| 2024-06-26 | 35.900 | 38.600 | 35.900 | 36.100 | 35.688 | 15,596 |
| 2024-06-25 | 36.000 | 36.000 | 36.000 | 36.000 | 35.589 | 100 |
| 2024-06-24 | 38.000 | 38.600 | 37.000 | 37.900 | 37.468 | 11,265 |
| 2024-06-21 | 36.000 | 38.000 | 36.000 | 38.000 | 37.566 | 5,740 |
| 2024-06-20 | 38.000 | 38.000 | 37.900 | 38.000 | 37.566 | 5,408 |
| 2024-06-19 | 38.000 | 38.000 | 38.000 | 38.000 | 37.566 | 4,808 |
| 2024-06-18 | 37.600 | 39.500 | 37.000 | 37.900 | 37.468 | 12,832 |
| 2024-06-17 | 38.000 | 38.500 | 37.500 | 37.900 | 37.468 | 17,054 |
| 2024-06-14 | 39.900 | 39.900 | 35.600 | 37.300 | 36.874 | 15,628 |
| 2024-06-13 | 39.000 | 40.000 | 39.000 | 39.000 | 38.555 | 17,048 |
| 2024-06-12 | 39.400 | 39.700 | 38.000 | 38.500 | 38.061 | 27,401 |
| 2024-06-11 | 38.000 | 42.700 | 38.000 | 38.300 | 37.863 | 15,214 |
| 2024-06-10 | 38.900 | 40.000 | 38.900 | 39.700 | 39.247 | 9,785 |
| 2024-06-07 | 38.000 | 39.900 | 37.700 | 37.900 | 37.468 | 14,149 |
| 2024-06-06 | 37.000 | 42.500 | 35.800 | 37.500 | 37.072 | 30,488 |
| 2024-06-05 | 38.000 | 38.500 | 37.300 | 37.300 | 36.874 | 13,987 |
| 2024-06-04 | 36.000 | 38.600 | 36.000 | 38.000 | 37.566 | 43,450 |
| 2024-06-03 | 35.000 | 36.000 | 34.300 | 36.000 | 35.589 | 10,766 |
| 2024-05-31 | 36.900 | 36.900 | 34.000 | 34.300 | 33.909 | 9,697 |
| 2024-05-30 | 33.900 | 35.000 | 33.400 | 33.400 | 33.019 | 21,753 |
| 2024-05-29 | 34.000 | 36.500 | 30.900 | 32.000 | 31.635 | 26,867 |
| 2024-05-28 | 33.000 | 35.500 | 32.900 | 35.500 | 35.095 | 44,207 |
| 2024-05-27 | 32.600 | 33.000 | 31.500 | 31.800 | 31.437 | 12,230 |
| 2024-05-24 | 33.600 | 33.800 | 33.000 | 33.000 | 32.623 | 21,243 |
| 2024-05-23 | 34.000 | 34.500 | 33.500 | 34.300 | 33.909 | 10,486 |
| 2024-05-22 | 34.700 | 34.700 | 34.000 | 34.000 | 33.612 | 388 |
| 2024-05-21 | 33.600 | 34.100 | 33.500 | 33.500 | 33.118 | 29,000 |
| 2024-05-16 | 34.000 | 34.000 | 32.700 | 33.000 | 32.623 | 18,505 |
| 2024-05-15 | 33.900 | 34.000 | 32.900 | 34.000 | 33.612 | 16,777 |
| 2024-05-14 | 35.200 | 35.200 | 32.000 | 32.800 | 32.426 | 242,703 |
| 2024-05-13 | 33.000 | 35.000 | 33.000 | 34.000 | 33.612 | 7,538 |
| 2024-05-10 | 34.100 | 34.700 | 33.800 | 33.800 | 33.414 | 59,688 |
| 2024-05-08 | 34.000 | 34.500 | 33.100 | 34.200 | 33.810 | 6,729 |
| 2024-05-07 | 35.600 | 35.600 | 34.200 | 35.200 | 34.798 | 1,614 |
| 2024-05-03 | 35.900 | 35.900 | 35.900 | 35.900 | 35.490 | 14 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.4690 NOK |
| 2024-04-29 | 0.4769 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.