Omda AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 55.000 | 57.600 | 55.000 | 57.600 | 56.137 | 1,412 |
| 2022-04-25 | 55.000 | 58.000 | 51.400 | 55.000 | 53.603 | 11,458 |
| 2022-04-22 | 56.200 | 58.200 | 56.200 | 58.000 | 56.527 | 5,464 |
| 2022-04-21 | 56.400 | 60.000 | 55.600 | 60.000 | 58.476 | 14,050 |
| 2022-04-20 | 57.800 | 58.000 | 56.000 | 58.000 | 56.527 | 3,026 |
| 2022-04-19 | 58.800 | 59.000 | 58.000 | 58.000 | 56.527 | 72 |
| 2022-04-13 | 55.200 | 58.000 | 55.200 | 58.000 | 56.527 | 5,355 |
| 2022-04-12 | 57.400 | 57.400 | 55.000 | 55.000 | 53.603 | 1,390 |
| 2022-04-11 | 56.600 | 57.400 | 56.600 | 57.400 | 55.942 | 770 |
| 2022-04-08 | 56.200 | 57.200 | 55.000 | 57.000 | 55.552 | 92,926 |
| 2022-04-07 | 58.800 | 58.800 | 56.400 | 57.000 | 55.552 | 1,269 |
| 2022-04-06 | 58.000 | 58.000 | 56.000 | 57.000 | 55.552 | 23,604 |
| 2022-04-05 | 59.000 | 59.000 | 59.000 | 59.000 | 57.501 | 16,786 |
| 2022-04-04 | 56.600 | 58.000 | 56.600 | 58.000 | 56.527 | 2,493 |
| 2022-04-01 | 58.800 | 59.800 | 58.800 | 59.000 | 57.501 | 20,568 |
| 2022-03-31 | 57.800 | 58.500 | 57.000 | 58.500 | 57.014 | 12,819 |
| 2022-03-30 | 58.000 | 58.000 | 56.100 | 56.100 | 54.675 | 7,131 |
| 2022-03-29 | 59.000 | 59.000 | 55.500 | 58.000 | 56.527 | 5,835 |
| 2022-03-28 | 58.100 | 58.100 | 58.000 | 58.000 | 56.527 | 1,204 |
| 2022-03-25 | 59.500 | 59.500 | 56.000 | 58.000 | 56.527 | 32,193 |
| 2022-03-23 | 59.000 | 59.000 | 59.000 | 59.000 | 57.501 | 230 |
| 2022-03-22 | 61.000 | 61.000 | 58.600 | 59.000 | 57.501 | 2,074 |
| 2022-03-21 | 59.600 | 60.000 | 57.700 | 57.700 | 56.234 | 9,677 |
| 2022-03-18 | 62.800 | 62.800 | 57.800 | 60.400 | 58.866 | 36,868 |
| 2022-03-17 | 62.700 | 62.700 | 56.100 | 56.600 | 55.162 | 680 |
| 2022-03-16 | 58.700 | 61.400 | 58.700 | 61.200 | 59.645 | 2,689 |
| 2022-03-15 | 60.000 | 60.000 | 57.500 | 59.000 | 57.501 | 18,185 |
| 2022-03-14 | 61.000 | 62.200 | 55.900 | 62.000 | 60.425 | 25,772 |
| 2022-03-11 | 63.000 | 64.000 | 57.000 | 62.000 | 60.425 | 12,220 |
| 2022-03-10 | 64.000 | 64.000 | 63.000 | 63.000 | 61.400 | 90 |
| 2022-03-09 | 63.500 | 64.000 | 61.900 | 62.000 | 60.425 | 3,711 |
| 2022-03-08 | 63.800 | 63.800 | 61.000 | 61.000 | 59.451 | 1,536 |
| 2022-03-07 | 63.800 | 63.800 | 63.800 | 63.800 | 62.179 | 600 |
| 2022-03-04 | 64.000 | 64.000 | 60.000 | 63.900 | 62.277 | 3,437 |
| 2022-03-03 | 65.800 | 65.800 | 65.000 | 65.000 | 63.349 | 32 |
| 2022-03-02 | 67.000 | 67.000 | 58.100 | 65.800 | 64.129 | 107,155 |
| 2022-03-01 | 66.100 | 67.900 | 62.100 | 65.900 | 64.226 | 623 |
| 2022-02-28 | 62.300 | 69.900 | 62.300 | 66.000 | 64.324 | 14,062 |
| 2022-02-25 | 70.100 | 72.400 | 65.000 | 66.000 | 64.324 | 65,018 |
| 2022-02-24 | 76.500 | 76.500 | 70.100 | 74.800 | 72.900 | 2,194 |
| 2022-02-23 | 72.700 | 75.000 | 72.700 | 75.000 | 73.095 | 26 |
| 2022-02-22 | 72.300 | 72.300 | 72.300 | 72.300 | 70.464 | 220 |
| 2022-02-21 | 80.000 | 80.000 | 68.400 | 72.300 | 70.464 | 8,715 |
| 2022-02-18 | 72.000 | 73.900 | 72.000 | 73.900 | 72.023 | 180 |
| 2022-02-17 | 74.400 | 75.000 | 74.400 | 75.000 | 73.095 | 2,384 |
| 2022-02-16 | 76.400 | 76.400 | 76.400 | 76.400 | 74.459 | 224 |
| 2022-02-15 | 74.400 | 75.000 | 73.100 | 75.000 | 73.095 | 7,979 |
| 2022-02-14 | 72.500 | 77.000 | 70.000 | 74.500 | 72.608 | 6,862 |
| 2022-02-11 | 76.200 | 78.500 | 72.100 | 78.500 | 76.506 | 2,068 |
| 2022-02-10 | 75.600 | 77.500 | 75.600 | 77.000 | 75.044 | 1,082 |
| 2022-02-09 | 77.000 | 77.000 | 77.000 | 77.000 | 75.044 | 19 |
| 2022-02-08 | 80.000 | 80.000 | 80.000 | 80.000 | 77.968 | 264 |
| 2022-02-07 | 75.900 | 80.000 | 75.000 | 80.000 | 77.968 | 6,534 |
| 2022-02-04 | 80.900 | 80.900 | 80.900 | 80.900 | 78.845 | 4,548 |
| 2022-02-03 | 76.000 | 81.000 | 75.000 | 81.000 | 78.943 | 5,069 |
| 2022-02-02 | 74.100 | 78.200 | 74.100 | 78.100 | 76.116 | 12,117 |
| 2022-02-01 | 75.100 | 79.000 | 75.100 | 78.500 | 76.506 | 7,751 |
| 2022-01-31 | 78.900 | 78.900 | 73.100 | 77.500 | 75.531 | 54,708 |
| 2022-01-28 | 75.900 | 79.500 | 75.200 | 79.000 | 76.993 | 4,729 |
| 2022-01-27 | 75.400 | 78.500 | 75.400 | 78.500 | 76.506 | 40,169 |
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.