Omda AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	48.900	49.000	48.900	49.000	47.755	2,200
2022-07-25	50.600	50.600	49.400	49.400	48.145	2,000
2022-07-22	48.900	49.900	47.500	49.900	48.633	15,193
2022-07-21	48.100	50.000	47.200	47.500	46.293	10,500
2022-07-20	48.000	48.000	47.000	47.300	46.099	4,538
2022-07-19	48.000	48.000	48.000	48.000	46.781	441
2022-07-18	48.100	50.000	47.500	47.500	46.293	13,413
2022-07-15	47.800	49.900	46.500	47.500	46.293	15,456
2022-07-14	50.600	50.600	47.000	47.800	46.586	8,719
2022-07-13	50.200	50.200	50.200	50.200	48.925	6,913
2022-07-12	52.000	53.000	51.000	53.000	51.654	44,805
2022-07-11	54.000	59.000	52.000	52.000	50.679	2,049
2022-07-08	54.000	54.000	54.000	54.000	52.628	200
2022-07-07	52.400	53.000	52.400	53.000	51.654	1,465
2022-07-06	49.000	53.600	45.300	50.600	49.315	16,210
2022-07-04	55.200	55.200	55.200	55.200	53.798	20,000
2022-07-01	55.800	55.800	53.200	55.000	53.603	946
2022-06-30	52.000	54.000	52.000	54.000	52.628	5,305
2022-06-29	51.200	52.000	51.000	52.000	50.679	21,429
2022-06-28	53.000	53.000	53.000	53.000	51.654	50
2022-06-27	51.000	56.000	51.000	54.200	52.823	1,282
2022-06-24	51.000	51.000	51.000	51.000	49.705	962
2022-06-23	49.500	49.500	48.000	49.500	48.243	36,692
2022-06-22	50.000	50.000	48.900	48.900	47.658	20,521
2022-06-21	50.000	52.000	50.000	50.000	48.730	5,169
2022-06-20	50.000	55.000	50.000	51.400	50.094	9,061
2022-06-17	48.100	51.000	48.100	51.000	49.705	2,260
2022-06-16	48.000	52.000	48.000	51.000	49.705	37,071
2022-06-15	55.000	55.000	51.600	51.600	50.289	22,088
2022-06-14	50.000	50.000	48.000	50.000	48.730	841
2022-06-13	49.800	51.600	48.000	50.000	48.730	5,507
2022-06-10	48.100	48.100	48.100	48.100	46.878	122
2022-06-09	50.000	51.800	50.000	50.000	48.730	77,864
2022-06-08	49.800	50.000	48.300	48.800	47.560	14,345
2022-06-07	50.000	50.000	49.500	49.600	48.340	16,090
2022-06-03	49.700	49.700	49.600	49.600	48.340	1,704
2022-06-02	49.000	51.000	48.600	49.700	48.438	178,472
2022-05-31	49.500	49.500	49.500	49.500	48.243	30
2022-05-30	48.200	50.000	48.200	50.000	48.730	832
2022-05-27	48.000	49.900	48.000	48.100	46.878	1,360
2022-05-25	48.700	48.700	45.200	45.300	44.149	262,441
2022-05-24	47.600	48.000	47.500	47.500	46.293	97,984
2022-05-23	49.900	49.900	46.000	47.500	46.293	104,955
2022-05-20	47.100	49.600	47.100	49.500	48.243	62,034
2022-05-19	47.900	49.100	46.000	46.600	45.416	29,971
2022-05-18	48.000	48.000	45.200	45.200	44.052	7,038
2022-05-16	44.300	44.300	44.300	44.300	43.175	648
2022-05-13	41.900	44.200	41.900	44.200	43.077	9,695
2022-05-12	43.500	43.500	41.200	41.200	40.154	3,688
2022-05-11	45.100	45.100	42.300	42.300	41.226	53,662
2022-05-10	42.900	46.000	40.100	43.500	42.395	14,473
2022-05-09	46.000	46.000	40.000	42.900	41.810	6,383
2022-05-06	48.900	48.900	43.400	44.300	43.175	7,022
2022-05-05	48.100	50.000	47.100	49.500	48.243	4,923
2022-05-04	46.000	47.500	46.000	47.500	46.293	3,020
2022-05-03	48.000	48.000	46.000	47.000	45.806	3,817
2022-05-02	48.500	51.000	48.200	48.800	47.560	9,659
2022-04-29	50.600	52.600	48.600	51.000	49.705	34,463
2022-04-28	57.000	57.600	47.600	50.600	49.315	25,203
2022-04-27	53.000	57.000	53.000	55.000	53.603	5,200

← NewerPage 18 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.