Omda AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	34.200	34.200	32.000	33.100	32.259	26,630
2024-01-31	34.700	35.000	32.500	34.000	33.136	32,960
2024-01-30	36.000	36.000	32.100	34.000	33.136	25,312
2024-01-29	35.000	35.900	33.000	35.900	34.988	25,335
2024-01-26	36.900	37.900	36.800	36.800	35.865	68,826
2024-01-25	38.800	38.800	34.000	36.400	35.475	342,826
2024-01-24	38.200	39.500	38.000	38.900	37.912	2,943
2024-01-23	38.300	42.500	38.000	39.900	38.887	7,262
2024-01-22	37.500	37.500	36.100	36.100	35.183	327
2024-01-19	37.400	37.400	36.900	37.000	36.060	229,650
2024-01-18	35.200	37.500	35.200	37.500	36.547	631
2024-01-17	36.000	36.000	35.100	35.100	34.208	111
2024-01-16	35.300	37.100	35.300	36.000	35.086	1,334
2024-01-15	37.800	37.900	35.200	35.200	34.306	999
2024-01-12	35.900	36.200	35.900	36.200	35.281	50,219
2024-01-11	36.000	36.000	34.400	34.400	33.526	268
2024-01-10	35.000	38.900	34.300	34.300	33.429	439
2024-01-09	36.300	36.300	36.200	36.200	35.281	4,693
2024-01-05	36.900	36.900	36.900	36.900	35.963	100
2024-01-04	37.000	37.000	37.000	37.000	36.060	210
2024-01-03	34.500	37.900	34.500	35.600	34.696	572
2023-12-29	34.200	38.000	34.200	37.000	36.060	8,569
2023-12-28	39.800	39.800	34.600	38.400	37.425	8,295
2023-12-27	38.000	38.000	35.600	35.600	34.696	1,319
2023-12-22	35.200	35.200	35.000	35.000	34.111	4,248
2023-12-21	37.200	37.200	37.200	37.200	36.255	380
2023-12-20	35.900	37.000	35.000	35.000	34.111	21,975
2023-12-19	35.000	35.000	35.000	35.000	34.111	1
2023-12-18	39.900	39.900	34.800	35.000	34.111	30,498
2023-12-14	37.100	40.000	37.100	40.000	38.984	3,381
2023-12-13	39.400	40.000	39.400	40.000	38.984	5,392
2023-12-12	36.500	36.500	36.500	36.500	35.573	1
2023-12-11	38.900	40.000	35.900	35.900	34.988	1,862
2023-12-08	41.000	41.000	39.000	39.000	38.009	1,245
2023-12-07	38.900	42.000	38.900	42.000	40.933	8,215
2023-12-05	38.800	38.800	38.800	38.800	37.814	2
2023-12-04	37.900	37.900	37.900	37.900	36.937	50
2023-12-01	39.000	39.000	39.000	39.000	38.009	110
2023-11-30	39.500	39.500	37.600	39.000	38.009	1,363
2023-11-28	40.000	40.300	39.800	39.800	38.789	1,524
2023-11-27	37.700	39.000	37.700	38.800	37.814	3,117
2023-11-24	40.000	40.000	38.900	38.900	37.912	3,221
2023-11-23	39.000	39.200	39.000	39.100	38.107	3,354
2023-11-22	39.900	41.000	38.700	39.700	38.692	34,008
2023-11-21	40.500	41.900	40.000	40.000	38.984	54,802
2023-11-20	36.100	40.600	36.100	40.000	38.984	18,027
2023-11-17	35.800	39.600	35.100	37.700	36.742	18,002
2023-11-16	31.900	35.000	30.700	35.000	34.111	31,121
2023-11-15	34.000	34.900	30.100	34.500	33.624	33,773
2023-11-14	33.000	34.800	31.700	34.000	33.136	34,149
2023-11-13	30.800	34.000	30.700	34.000	33.136	12,352
2023-11-10	31.000	32.200	29.300	30.000	29.238	608,639
2023-11-09	29.700	30.000	28.000	30.000	29.238	114,044
2023-11-08	30.000	31.000	28.000	28.000	27.289	37,737
2023-11-07	30.000	30.500	29.000	29.700	28.946	1,152,205
2023-11-06	29.400	30.100	29.400	30.100	29.335	91,287
2023-11-03	29.400	30.000	29.400	29.800	29.043	10,470
2023-11-02	30.000	30.500	29.300	29.600	28.848	22,000
2023-11-01	29.900	30.000	29.700	30.000	29.238	11,717
2023-10-31	30.100	30.700	29.500	30.000	29.238	60,774

← NewerPage 12 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.