Omda AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	36.900	39.000	36.700	39.000	38.009	664
2022-10-19	39.800	39.800	36.900	36.900	35.963	476
2022-10-18	39.000	39.000	39.000	39.000	38.009	30
2022-10-17	37.200	38.900	37.200	37.400	36.450	287
2022-10-14	37.100	37.400	37.100	37.400	36.450	4
2022-10-13	39.000	39.000	37.100	37.100	36.158	3,271
2022-10-12	39.000	41.600	39.000	39.000	38.009	13,785
2022-10-11	42.000	42.000	36.100	37.300	36.353	14,822
2022-10-10	35.200	39.800	35.200	39.700	38.692	22,028
2022-10-07	36.000	36.000	35.200	35.200	34.306	5,030
2022-10-06	35.400	35.500	35.000	35.400	34.501	4,785
2022-10-05	39.700	39.700	35.200	35.800	34.891	1,534
2022-10-04	35.100	40.000	35.100	37.200	36.255	1,215
2022-10-03	36.100	40.000	36.000	36.600	35.670	6,770
2022-09-30	35.700	38.500	35.700	38.200	37.230	1,885
2022-09-29	40.100	40.100	39.200	40.000	38.984	14,828
2022-09-28	40.100	40.100	39.900	40.000	38.984	6,213
2022-09-27	40.000	41.400	40.000	41.400	40.348	921
2022-09-26	40.000	41.900	36.400	40.000	38.984	4,833
2022-09-23	40.700	42.500	40.000	40.000	38.984	21,216
2022-09-21	40.100	40.700	39.900	40.700	39.666	35,656
2022-09-20	43.800	43.800	39.200	39.700	38.692	1,200
2022-09-19	36.400	39.700	36.300	39.000	38.009	1,720
2022-09-16	41.000	41.000	39.000	39.800	38.789	1,689
2022-09-15	38.000	38.800	37.200	37.500	36.547	2,071
2022-09-14	41.600	41.600	37.400	39.700	38.692	26,795
2022-09-13	42.000	42.000	40.000	41.600	40.543	4,477
2022-09-12	39.700	41.000	39.000	40.000	38.984	38,640
2022-09-09	36.100	38.900	34.800	38.900	37.912	242,165
2022-09-08	37.000	37.000	34.500	35.000	34.111	11,461
2022-09-07	37.900	38.900	37.000	37.000	36.060	5,360
2022-09-06	37.800	37.800	37.800	37.800	36.840	30
2022-09-05	40.500	40.500	37.800	39.000	38.009	2,210
2022-09-02	41.600	41.900	37.600	40.500	39.471	3,750
2022-09-01	42.900	42.900	39.000	40.000	38.984	8,285
2022-08-31	43.600	44.000	41.000	43.000	41.908	12,344
2022-08-30	47.900	47.900	40.900	42.400	41.323	7,925
2022-08-29	45.000	46.400	43.500	45.000	43.857	3,770
2022-08-26	46.100	46.100	46.100	46.100	44.929	307
2022-08-25	48.000	48.000	47.800	48.000	46.781	1,763
2022-08-24	46.300	46.500	46.100	46.500	45.319	1,147
2022-08-23	45.700	46.400	45.500	45.500	44.344	3,326
2022-08-22	45.000	49.000	45.000	47.000	45.806	5,955
2022-08-19	46.900	47.900	46.900	47.900	46.683	800
2022-08-18	47.000	48.000	46.000	48.000	46.781	665
2022-08-17	47.000	47.000	47.000	47.000	45.806	10
2022-08-16	47.100	47.100	46.700	46.700	45.514	285
2022-08-15	47.200	48.000	46.700	46.700	45.514	1,708
2022-08-12	48.000	48.000	45.000	47.200	46.001	2,302
2022-08-11	48.000	49.900	45.000	48.000	46.781	10,262
2022-08-10	49.000	49.000	49.000	49.000	47.755	70
2022-08-09	48.100	49.000	48.000	49.000	47.755	7,599
2022-08-08	50.000	50.000	47.000	47.000	45.806	3,881
2022-08-05	48.000	49.000	47.000	49.000	47.755	11,212
2022-08-04	48.800	49.000	48.800	49.000	47.755	3,000
2022-08-02	49.000	49.000	49.000	49.000	47.755	4,100
2022-08-01	50.000	50.000	49.000	49.000	47.755	2,289
2022-07-29	48.000	50.000	48.000	50.000	48.730	44,243
2022-07-28	48.100	52.400	48.100	52.400	51.069	16,179
2022-07-27	48.100	49.000	48.100	48.900	47.658	10,137

← NewerPage 17 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.