Omda AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	42.000	42.000	40.000	40.600	39.569	19,022
2023-04-21	42.000	42.000	42.000	42.000	40.933	29,183
2023-04-20	41.500	41.500	41.000	41.500	40.446	7,309
2023-04-19	42.000	42.000	41.000	41.800	40.738	9,624
2023-04-18	43.900	44.000	40.500	42.000	40.933	5,481
2023-04-17	40.100	40.100	40.100	40.100	39.081	2,132
2023-04-14	40.000	43.000	40.000	40.000	38.984	4,808
2023-04-13	39.700	39.900	39.700	39.900	38.887	2,820
2023-04-12	39.600	44.000	38.800	44.000	42.882	9,216
2023-04-11	36.000	36.900	35.700	36.900	35.963	15,730
2023-04-04	38.900	38.900	35.000	35.000	34.111	4,287
2023-04-03	37.900	38.000	37.000	38.000	37.035	4,929
2023-03-31	38.900	38.900	35.200	37.500	36.547	6,117
2023-03-30	39.900	41.500	38.100	38.100	37.132	8,052
2023-03-29	35.100	38.500	35.100	37.900	36.937	6,665
2023-03-28	36.700	37.000	34.400	37.000	36.060	2,661
2023-03-24	38.500	39.500	36.000	36.900	35.963	7,042
2023-03-23	33.700	37.400	33.700	37.400	36.450	5,420
2023-03-22	34.400	34.400	34.400	34.400	33.526	135
2023-03-21	36.900	36.900	34.900	35.000	34.111	6,843
2023-03-20	37.200	37.200	37.200	37.200	36.255	4,130
2023-03-17	37.500	37.500	35.800	35.800	34.891	8,436
2023-03-16	37.500	37.500	37.500	37.500	36.547	324
2023-03-15	35.300	37.500	35.300	37.500	36.547	974
2023-03-14	37.000	37.000	35.200	35.200	34.306	204
2023-03-13	35.100	37.000	35.100	37.000	36.060	1,217
2023-03-10	37.000	38.000	35.800	37.000	36.060	4,737
2023-03-09	35.800	36.500	35.500	36.500	35.573	22,978
2023-03-08	36.500	36.500	34.900	36.500	35.573	6,311
2023-03-07	36.000	36.000	34.400	34.400	33.526	778
2023-03-06	35.300	36.600	35.300	36.100	35.183	6,595
2023-03-03	35.000	36.500	34.500	36.000	35.086	3,129
2023-03-02	34.500	35.000	34.500	35.000	34.111	371
2023-03-01	35.000	36.300	34.200	35.000	34.111	12,137
2023-02-28	36.800	36.900	34.200	34.200	33.331	9,154
2023-02-27	36.300	37.000	36.300	36.800	35.865	6,079
2023-02-24	39.600	39.600	36.200	38.200	37.230	14,363
2023-02-23	37.300	37.600	37.300	37.600	36.645	289
2023-02-22	38.000	38.100	36.700	37.100	36.158	14,836
2023-02-21	36.800	36.800	36.000	36.500	35.573	114,871
2023-02-20	38.200	39.100	37.900	38.000	37.035	30,302
2023-02-17	36.200	39.500	36.000	39.500	38.497	5,369
2023-02-16	36.300	38.000	36.200	36.200	35.281	2,164
2023-02-15	36.400	36.400	36.400	36.400	35.475	31
2023-02-14	36.200	37.000	36.200	36.200	35.281	3,302
2023-02-13	38.500	38.500	38.500	38.500	37.522	1,800
2023-02-10	37.400	38.900	37.000	37.000	36.060	1,246
2023-02-09	39.000	39.000	39.000	39.000	38.009	381
2023-02-08	36.900	39.800	36.900	39.800	38.789	730
2023-02-07	39.900	39.900	36.600	38.000	37.035	47,780
2023-02-06	38.000	38.100	36.600	37.400	36.450	8,368
2023-02-03	40.800	40.800	38.100	38.100	37.132	2,490
2023-02-02	40.000	40.000	38.800	40.000	38.984	2,264
2023-02-01	38.900	41.500	36.100	41.500	40.446	4,978
2023-01-31	36.100	36.100	36.100	36.100	35.183	533
2023-01-30	36.600	37.100	36.000	36.000	35.086	1,733
2023-01-27	36.100	36.100	36.100	36.100	35.183	20
2023-01-26	38.500	40.400	36.000	36.000	35.086	11,395
2023-01-25	36.100	38.000	36.100	36.600	35.670	2,218
2023-01-24	38.500	38.500	38.500	38.500	37.522	123

← NewerPage 15 of 21 · 1,209 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.