Omda AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.000	30.000	29.500	30.000	29.238	70,074
2023-10-27	30.500	30.500	27.800	29.500	28.751	3,491
2023-10-26	33.100	33.100	28.200	29.800	29.043	7,544
2023-10-25	30.900	30.900	30.500	30.500	29.725	3,606
2023-10-24	31.900	31.900	29.600	31.000	30.213	10,729
2023-10-23	32.000	35.000	31.100	32.000	31.187	4,436
2023-10-20	33.300	34.200	31.300	32.000	31.187	11,427
2023-10-19	31.900	32.000	30.600	31.300	30.505	3,242
2023-10-18	34.000	34.200	32.100	32.500	31.674	10,135
2023-10-17	33.600	36.100	31.900	32.000	31.187	10,282
2023-10-16	34.500	34.900	31.600	31.600	30.797	14,254
2023-10-13	33.500	33.800	32.600	32.600	31.772	10,673
2023-10-12	35.000	35.000	33.100	33.200	32.357	13,617
2023-10-11	33.600	33.700	31.800	32.800	31.967	17,890
2023-10-10	32.900	32.900	32.100	32.600	31.772	5,282
2023-10-09	32.500	32.500	32.500	32.500	31.674	600
2023-10-06	33.700	36.000	30.300	33.200	32.357	14,524
2023-10-05	32.000	32.000	30.100	30.300	29.530	99,240
2023-10-04	33.400	33.400	30.500	31.300	30.505	8,746
2023-10-03	33.100	33.100	31.700	31.700	30.895	9,893
2023-10-02	34.100	34.100	34.100	34.100	33.234	1
2023-09-29	34.100	34.500	33.900	33.900	33.039	17,741
2023-09-28	34.400	34.400	32.300	33.000	32.162	13,416
2023-09-27	34.300	34.300	32.600	32.600	31.772	7,602
2023-09-26	33.000	35.000	32.400	35.000	34.111	5,009
2023-09-25	34.500	35.700	32.200	33.000	32.162	29,689
2023-09-22	32.000	34.500	32.000	34.500	33.624	24,607
2023-09-21	34.000	34.000	32.000	32.800	31.967	11,383
2023-09-20	33.000	34.000	33.000	34.000	33.136	1,573
2023-09-19	33.400	33.400	31.300	32.500	31.674	17,514
2023-09-18	34.100	34.100	31.000	31.000	30.213	54,689
2023-09-15	34.400	34.400	33.300	33.500	32.649	8,091
2023-09-14	34.100	34.100	34.100	34.100	33.234	175,320
2023-09-13	34.000	34.900	34.000	34.000	33.136	11,951
2023-09-12	37.000	37.900	34.500	35.000	34.111	34,052
2023-09-11	38.900	39.000	36.600	37.000	36.060	15,434
2023-09-08	38.300	38.900	38.000	38.000	37.035	16,591
2023-09-07	40.000	40.000	39.000	39.100	38.107	4,960
2023-09-05	39.500	41.300	37.500	40.000	38.984	8,275
2023-09-04	38.900	38.900	38.900	38.900	37.912	3,098
2023-09-01	40.000	42.100	37.500	39.000	38.009	18,512
2023-08-31	41.000	43.500	37.000	40.000	38.984	14,629
2023-08-30	41.000	41.000	41.000	41.000	39.959	4,103
2023-08-29	45.500	45.500	40.500	41.000	39.959	20,053
2023-08-28	46.100	46.100	42.900	43.000	41.908	22,213
2023-08-25	44.700	44.700	40.000	43.000	41.908	27,077
2023-08-24	45.100	45.100	42.000	43.000	41.908	25,097
2023-08-23	45.400	45.400	41.900	42.000	40.933	19,926
2023-08-22	40.700	44.500	40.100	44.500	43.370	13,402
2023-08-18	43.400	44.800	37.500	41.000	39.959	16,726
2023-08-17	43.500	43.500	40.900	41.000	39.959	12,774
2023-08-16	40.900	42.400	40.000	40.000	38.984	9,776
2023-08-15	44.100	44.100	38.800	38.800	37.814	1,766
2023-08-14	40.100	45.000	39.900	45.000	43.857	6,833
2023-08-11	40.000	43.000	40.000	41.100	40.056	7,484
2023-08-10	39.600	39.800	37.600	37.600	36.645	10,113
2023-08-09	39.600	39.800	37.300	37.300	36.353	6,786
2023-08-08	37.100	38.000	34.900	38.000	37.035	10,183
2023-08-07	40.400	40.400	36.500	37.300	36.353	283,473
2023-08-03	40.800	40.800	39.000	40.800	39.764	5,037

← NewerPage 13 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.