Omda AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	71.700	77.400	69.000	77.400	75.434	9,233
2022-01-25	72.800	72.900	71.400	71.700	69.879	23,266
2022-01-24	75.400	78.300	73.100	75.000	73.095	3,797
2022-01-21	76.000	79.000	72.800	77.000	75.044	1,712
2022-01-20	79.900	79.900	75.500	75.500	73.582	1,865
2022-01-19	75.200	80.300	75.200	79.000	76.993	4,144
2022-01-18	80.000	80.000	79.400	79.500	77.481	495
2022-01-17	81.000	81.500	77.400	78.200	76.214	2,217
2022-01-14	80.500	82.000	79.000	79.500	77.481	3,549
2022-01-13	84.900	84.900	81.600	82.000	79.917	115,469
2022-01-12	81.000	81.000	81.000	81.000	78.943	7
2022-01-11	82.600	84.200	82.000	83.400	81.282	3,903
2022-01-10	84.600	86.000	82.200	82.200	80.112	2,569
2022-01-07	88.900	88.900	80.300	84.700	82.549	3,913
2022-01-06	80.900	85.500	80.900	85.500	83.328	225
2022-01-05	84.500	87.900	80.400	85.000	82.841	4,075
2022-01-04	89.000	90.700	82.100	83.600	81.476	9,216
2022-01-03	90.700	90.700	85.000	85.000	82.841	11,652
2021-12-30	86.900	89.000	86.000	86.000	83.816	7,955
2021-12-29	84.000	87.000	82.100	85.900	83.718	2,191
2021-12-28	83.200	84.000	80.100	83.900	81.769	1,320
2021-12-27	82.000	86.900	80.000	83.000	80.892	2,468
2021-12-23	83.000	83.000	80.000	80.500	78.455	52,204
2021-12-22	79.700	83.000	79.200	83.000	80.892	7,404
2021-12-21	83.900	87.800	82.800	87.500	85.277	5,954
2021-12-20	80.000	87.900	77.100	83.900	81.769	4,847
2021-12-17	79.200	84.800	79.200	81.300	79.235	14,009
2021-12-16	80.000	83.000	79.900	83.000	80.892	7,071
2021-12-15	82.000	83.000	78.000	83.000	80.892	4,679
2021-12-14	84.000	85.000	81.000	82.000	79.917	104,110
2021-12-13	88.000	88.000	79.000	82.100	80.015	2,810
2021-12-10	80.900	83.000	80.500	81.400	79.332	128,332
2021-12-09	82.000	83.500	80.000	82.100	80.015	4,098
2021-12-08	81.900	85.900	80.000	85.900	83.718	7,153
2021-12-07	85.700	85.700	80.800	82.000	79.917	7,407
2021-12-06	85.300	85.400	85.300	85.400	83.231	1,736
2021-12-03	89.000	89.100	85.300	85.300	83.133	3,427
2021-12-02	92.000	92.000	84.300	88.400	86.155	1,739
2021-12-01	90.000	93.700	88.900	90.000	87.714	6,634
2021-11-30	84.100	88.000	84.000	87.800	85.570	9,611
2021-11-29	84.000	86.900	82.100	84.700	82.549	3,633
2021-11-26	76.000	82.000	76.000	81.000	78.943	17,107
2021-11-25	78.000	78.000	73.000	74.900	72.997	2,840
2021-11-24	78.100	82.600	78.000	78.000	76.019	15,654
2021-11-23	79.000	79.000	77.000	77.000	75.044	1,775
2021-11-22	72.300	75.000	72.000	75.000	73.095	35,795
2021-11-19	75.000	75.000	73.000	74.000	72.120	569
2021-11-18	75.300	78.900	75.300	78.000	76.019	522
2021-11-17	75.100	82.000	75.000	75.100	73.192	3,828
2021-11-16	78.100	78.400	75.200	77.200	75.239	1,721
2021-11-15	81.800	81.800	78.100	78.100	76.116	7,266
2021-11-12	83.900	83.900	79.400	79.500	77.481	5,615
2021-11-11	78.100	82.800	78.100	81.000	78.943	2,783
2021-11-10	80.000	80.800	76.000	80.100	78.065	12,410
2021-11-09	86.000	86.000	80.000	80.000	77.968	754
2021-11-08	81.300	84.000	81.300	84.000	81.866	100,422
2021-11-05	83.100	83.100	78.800	83.000	80.892	79,305
2021-11-04	82.800	87.100	82.800	86.900	84.693	2,623
2021-11-03	81.500	85.000	80.500	85.000	82.841	3,075
2021-11-02	80.500	84.600	80.500	82.000	79.917	765

← NewerPage 20 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.