Omda AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 47.000 | 47.000 | 46.000 | 46.000 | 45.475 | 125,364 |
| 2025-10-24 | 46.000 | 47.000 | 46.000 | 47.000 | 46.464 | 3,966 |
| 2025-10-23 | 47.200 | 47.200 | 46.200 | 46.200 | 45.673 | 199 |
| 2025-10-22 | 46.100 | 47.400 | 46.000 | 47.400 | 46.859 | 40,173 |
| 2025-10-21 | 47.100 | 47.900 | 46.500 | 46.500 | 45.969 | 2,501 |
| 2025-10-20 | 47.000 | 48.000 | 44.000 | 48.000 | 47.452 | 22,339 |
| 2025-10-17 | 48.100 | 48.100 | 46.200 | 46.200 | 45.673 | 2,064 |
| 2025-10-16 | 47.500 | 47.500 | 45.500 | 45.500 | 44.981 | 431 |
| 2025-10-15 | 47.000 | 47.000 | 47.000 | 47.000 | 46.464 | 985 |
| 2025-10-14 | 47.000 | 48.400 | 47.000 | 47.100 | 46.563 | 2,144 |
| 2025-10-13 | 47.000 | 48.000 | 47.000 | 48.000 | 47.452 | 1,043 |
| 2025-10-10 | 45.500 | 48.000 | 45.500 | 47.000 | 46.464 | 2,928 |
| 2025-10-09 | 49.200 | 49.900 | 45.500 | 45.500 | 44.981 | 10,589 |
| 2025-10-08 | 48.000 | 48.000 | 47.500 | 47.500 | 46.958 | 4,505 |
| 2025-10-07 | 49.000 | 49.000 | 48.000 | 48.000 | 47.452 | 1,500 |
| 2025-10-06 | 51.600 | 51.600 | 49.000 | 49.000 | 48.441 | 57 |
| 2025-10-03 | 51.000 | 51.000 | 49.000 | 49.000 | 48.441 | 6,218 |
| 2025-10-02 | 48.900 | 50.600 | 48.800 | 50.600 | 50.023 | 1,282 |
| 2025-10-01 | 50.800 | 50.800 | 50.800 | 50.800 | 50.220 | 2 |
| 2025-09-30 | 46.000 | 50.000 | 45.400 | 49.900 | 49.331 | 13,709 |
| 2025-09-29 | 46.000 | 48.700 | 46.000 | 48.000 | 47.452 | 49,584 |
| 2025-09-26 | 48.000 | 48.500 | 46.200 | 47.700 | 47.156 | 9,215 |
| 2025-09-25 | 46.100 | 48.600 | 46.100 | 48.000 | 47.452 | 9,682 |
| 2025-09-24 | 45.800 | 48.700 | 45.800 | 47.000 | 46.464 | 17,310 |
| 2025-09-23 | 46.900 | 46.900 | 43.400 | 45.900 | 45.376 | 7,839 |
| 2025-09-19 | 48.500 | 50.800 | 48.500 | 48.700 | 48.144 | 2,752 |
| 2025-09-18 | 50.000 | 50.000 | 49.500 | 49.500 | 48.935 | 1,814 |
| 2025-09-17 | 49.900 | 51.800 | 49.900 | 50.000 | 49.430 | 784 |
| 2025-09-16 | 47.100 | 48.700 | 47.100 | 48.700 | 48.144 | 1,406 |
| 2025-09-15 | 50.000 | 50.000 | 47.000 | 47.000 | 46.464 | 38,579 |
| 2025-09-12 | 47.700 | 48.000 | 46.200 | 48.000 | 47.452 | 1,363 |
| 2025-09-11 | 47.400 | 48.000 | 46.900 | 48.000 | 47.452 | 2,397 |
| 2025-09-10 | 49.900 | 50.000 | 47.900 | 48.300 | 47.749 | 2,585 |
| 2025-09-09 | 48.600 | 48.600 | 43.700 | 45.200 | 44.684 | 3,533 |
| 2025-09-08 | 49.000 | 49.000 | 48.000 | 48.800 | 48.243 | 126 |
| 2025-09-05 | 48.800 | 49.000 | 48.800 | 49.000 | 48.441 | 4,740 |
| 2025-09-04 | 48.100 | 49.000 | 47.200 | 48.800 | 48.243 | 2,748 |
| 2025-09-03 | 48.100 | 48.100 | 48.100 | 48.100 | 47.551 | 5,392 |
| 2025-09-02 | 50.000 | 50.000 | 49.400 | 50.000 | 49.430 | 10,941 |
| 2025-09-01 | 50.000 | 50.000 | 49.200 | 50.000 | 49.430 | 8,684 |
| 2025-08-29 | 48.000 | 50.200 | 47.600 | 49.600 | 49.034 | 7,601 |
| 2025-08-28 | 49.900 | 49.900 | 47.300 | 47.900 | 47.353 | 12,461 |
| 2025-08-27 | 49.800 | 50.000 | 49.400 | 49.400 | 48.836 | 404 |
| 2025-08-26 | 49.000 | 49.000 | 49.000 | 49.000 | 48.441 | 3,488 |
| 2025-08-25 | 47.300 | 49.300 | 47.300 | 48.800 | 48.243 | 3,782 |
| 2025-08-22 | 47.900 | 51.400 | 47.100 | 49.800 | 49.232 | 617 |
| 2025-08-21 | 50.000 | 50.000 | 47.800 | 48.000 | 47.452 | 5,059 |
| 2025-08-20 | 50.400 | 50.600 | 50.400 | 50.600 | 50.023 | 401 |
| 2025-08-19 | 53.600 | 53.600 | 48.200 | 50.400 | 49.825 | 1,821 |
| 2025-08-18 | 49.300 | 49.600 | 47.700 | 49.500 | 48.935 | 4,068 |
| 2025-08-15 | 49.200 | 53.200 | 49.100 | 49.900 | 49.331 | 4,358 |
| 2025-08-14 | 49.600 | 51.600 | 49.100 | 49.600 | 49.034 | 12,128 |
| 2025-08-13 | 49.900 | 53.000 | 49.600 | 49.700 | 49.133 | 4,639 |
| 2025-08-12 | 49.900 | 49.900 | 49.000 | 49.600 | 49.034 | 14,490 |
| 2025-08-11 | 49.700 | 50.000 | 49.200 | 50.000 | 49.430 | 6,233 |
| 2025-08-08 | 50.000 | 50.400 | 48.600 | 49.600 | 49.034 | 9,934 |
| 2025-08-07 | 50.000 | 50.000 | 48.700 | 49.900 | 49.331 | 6,565 |
| 2025-08-06 | 50.000 | 50.400 | 45.500 | 50.000 | 49.430 | 13,491 |
| 2025-08-05 | 53.800 | 53.800 | 46.100 | 49.900 | 49.331 | 5,662 |
| 2025-08-04 | 50.000 | 50.200 | 50.000 | 50.000 | 49.430 | 50,279 |
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.