Omda AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	38.600	38.600	36.000	37.200	36.255	35,284
2023-01-20	39.700	41.000	38.600	38.600	37.620	7,218
2023-01-19	35.600	35.600	35.600	35.600	34.696	2,156
2023-01-18	35.900	40.100	35.900	37.200	36.255	5,845
2023-01-17	39.900	39.900	38.100	38.100	37.132	1,263
2023-01-16	35.100	39.500	35.100	38.100	37.132	915
2023-01-13	37.800	40.000	37.800	38.100	37.132	9,282
2023-01-12	42.200	42.200	37.500	42.000	40.933	9,428
2023-01-11	42.100	44.800	42.000	43.500	42.395	1,813
2023-01-10	39.500	45.000	39.500	45.000	43.857	1,000
2023-01-09	37.500	39.000	37.500	39.000	38.009	1,054
2023-01-06	37.900	37.900	37.900	37.900	36.937	393
2023-01-05	36.500	37.500	35.200	37.000	36.060	2,866
2023-01-04	36.500	37.500	36.500	37.500	36.547	44
2023-01-03	37.600	37.600	35.600	35.600	34.696	71
2023-01-02	37.000	37.600	37.000	37.600	36.645	1,301
2022-12-30	39.000	39.000	37.900	38.000	37.035	53,656
2022-12-29	38.500	40.000	38.500	40.000	38.984	2,894
2022-12-28	40.000	40.000	38.000	40.000	38.984	22,014
2022-12-23	38.000	38.000	38.000	38.000	37.035	150
2022-12-21	40.100	40.100	39.100	39.100	38.107	6,405
2022-12-20	40.500	40.900	40.500	40.900	39.861	1,266
2022-12-19	38.000	39.900	38.000	38.000	37.035	13,910
2022-12-16	37.900	37.900	37.000	37.000	36.060	25,645
2022-12-15	36.400	39.900	36.400	38.000	37.035	18,319
2022-12-14	36.100	36.600	36.100	36.400	35.475	3,953
2022-12-13	36.000	37.000	36.000	36.900	35.963	3,146
2022-12-12	36.700	36.700	35.900	36.000	35.086	6,249
2022-12-09	36.200	36.200	36.100	36.100	35.183	3,426
2022-12-08	35.100	36.000	35.100	36.000	35.086	7,899
2022-12-07	38.000	38.000	35.000	36.300	35.378	1,506
2022-12-06	38.900	38.900	36.500	37.000	36.060	2,970
2022-12-05	37.800	42.500	37.300	37.300	36.353	11,135
2022-12-02	38.600	38.600	38.400	38.400	37.425	2,000
2022-12-01	41.000	41.000	37.100	37.100	36.158	35,179
2022-11-30	37.300	41.000	36.000	41.000	39.959	24,724
2022-11-29	39.000	40.000	36.700	37.400	36.450	18,397
2022-11-28	37.300	39.300	37.300	38.400	37.425	5,719
2022-11-25	40.000	41.200	39.000	41.200	40.154	14,009
2022-11-24	40.700	41.900	40.700	41.900	40.836	37,987
2022-11-23	40.100	42.000	40.100	42.000	40.933	2,480
2022-11-22	40.400	42.800	40.400	42.000	40.933	16,845
2022-11-21	38.300	42.600	38.300	41.000	39.959	5,668
2022-11-18	40.900	40.900	38.700	40.200	39.179	1,426
2022-11-17	41.600	41.700	39.400	40.900	39.861	2,329
2022-11-16	39.000	42.000	38.400	40.000	38.984	3,056
2022-11-15	38.100	39.000	38.000	39.000	38.009	27,945
2022-11-14	38.000	39.000	38.000	39.000	38.009	1,003
2022-11-11	38.000	39.900	38.000	39.500	38.497	41,296
2022-11-10	36.500	39.900	36.500	39.000	38.009	12,075
2022-11-09	38.000	38.000	38.000	38.000	37.035	19
2022-11-08	38.600	38.600	38.000	38.000	37.035	1,233
2022-11-07	37.000	40.500	37.000	38.600	37.620	919
2022-11-04	38.200	38.200	36.700	37.600	36.645	9,035
2022-11-03	39.000	39.500	38.000	39.000	38.009	4,141
2022-11-02	38.000	38.000	35.800	35.800	34.891	5,917
2022-11-01	38.000	41.500	38.000	38.000	37.035	9,320
2022-10-28	36.300	36.300	35.000	35.400	34.501	6,564
2022-10-25	36.400	36.500	36.200	36.200	35.281	2,784
2022-10-21	39.000	39.000	35.500	36.200	35.281	2,855

← NewerPage 16 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.