Omda AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	35.900	35.900	35.900	35.900	35.490	14
2024-04-30	34.400	36.000	34.400	36.000	35.589	6,857
2024-04-29	36.000	36.000	34.000	34.500	34.106	5,149
2024-04-26	34.600	34.600	33.700	33.700	32.844	391
2024-04-25	34.800	34.800	34.800	34.800	33.916	33
2024-04-24	33.800	33.900	33.800	33.900	33.039	2,327
2024-04-23	32.500	33.900	32.500	33.900	33.039	3,595
2024-04-22	33.000	34.100	32.700	33.700	32.844	16,115
2024-04-19	33.600	34.000	33.600	34.000	33.136	2,135
2024-04-18	33.300	34.100	33.100	33.400	32.552	2,020
2024-04-17	33.300	33.500	32.500	33.000	32.162	109,641
2024-04-16	32.900	33.300	32.800	33.300	32.454	3,467
2024-04-15	33.000	33.000	32.600	32.800	31.967	3,602
2024-04-12	35.600	35.600	34.000	34.000	33.136	65,039
2024-04-11	33.000	35.000	32.700	35.000	34.111	12,025
2024-04-10	34.000	35.000	33.000	33.600	32.747	46,934
2024-04-09	33.000	34.500	33.000	33.400	32.552	35,767
2024-04-08	34.200	36.500	33.000	33.000	32.162	31,787
2024-04-05	32.900	33.600	32.500	33.600	32.747	3,394
2024-04-04	33.100	34.100	32.100	34.100	33.234	12,894
2024-04-03	31.300	33.900	31.300	33.000	32.162	11,137
2024-04-02	30.500	31.400	30.500	31.300	30.505	16,078
2024-03-27	31.400	31.400	30.500	30.500	29.725	82
2024-03-26	31.700	32.000	31.700	31.800	30.992	4,210
2024-03-25	30.500	31.700	30.500	31.300	30.505	10,777
2024-03-22	30.500	30.600	30.500	30.600	29.823	3,593
2024-03-21	30.600	30.600	30.500	30.500	29.725	3,987
2024-03-19	31.000	31.000	29.900	31.000	30.213	4,573
2024-03-18	29.200	31.100	29.200	30.900	30.115	127,814
2024-03-15	30.400	31.000	30.100	30.100	29.335	607
2024-03-14	29.500	30.200	29.500	30.200	29.433	150
2024-03-13	30.800	30.800	29.200	29.200	28.458	6,073
2024-03-12	31.900	31.900	29.900	30.400	29.628	13,450
2024-03-11	30.000	31.700	30.000	31.400	30.602	8,333
2024-03-08	29.200	30.800	29.200	29.900	29.141	25,087
2024-03-07	29.000	29.400	28.500	28.500	27.776	10,397
2024-03-06	29.500	30.000	28.000	28.000	27.289	23,888
2024-03-05	31.500	31.500	28.100	29.900	29.141	22,669
2024-03-04	26.900	30.900	26.800	30.900	30.115	193,456
2024-03-01	27.300	27.500	24.000	26.500	25.827	181,384
2024-02-29	26.300	26.800	25.800	26.300	25.632	43,868
2024-02-28	26.000	27.000	24.600	27.000	26.314	65,219
2024-02-27	23.000	25.000	22.500	24.500	23.878	67,464
2024-02-26	25.900	25.900	22.100	22.600	22.026	362,588
2024-02-23	25.000	25.300	23.600	24.000	23.390	107,805
2024-02-22	26.000	26.400	24.500	26.400	25.729	90,467
2024-02-21	27.000	27.600	24.500	24.600	23.975	43,548
2024-02-20	28.500	28.500	25.700	26.300	25.632	50,080
2024-02-19	28.500	29.400	27.800	28.000	27.289	20,639
2024-02-16	27.700	30.000	27.700	28.500	27.776	25,826
2024-02-15	29.000	30.300	28.000	30.000	29.238	50,088
2024-02-14	31.500	31.500	28.500	30.600	29.823	30,666
2024-02-13	32.700	32.700	29.500	30.000	29.238	12,082
2024-02-12	29.100	32.700	29.100	32.700	31.869	74,079
2024-02-09	33.000	34.300	30.400	31.700	30.895	43,608
2024-02-08	32.100	33.000	32.100	33.000	32.162	4,228
2024-02-07	32.800	32.900	32.800	32.900	32.064	1,244
2024-02-06	30.200	32.800	30.200	32.800	31.967	12,392
2024-02-05	32.200	32.500	31.000	31.000	30.213	3,250
2024-02-02	33.900	34.500	31.600	32.000	31.187	29,396

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.