Omda AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 50.000 | 50.200 | 50.000 | 50.000 | 49.430 | 50,279 |
| 2025-08-01 | 50.200 | 50.800 | 50.200 | 50.800 | 50.220 | 2,118 |
| 2025-07-31 | 50.000 | 51.000 | 50.000 | 51.000 | 50.418 | 4,290 |
| 2025-07-30 | 50.000 | 51.200 | 50.000 | 51.000 | 50.418 | 45,440 |
| 2025-07-29 | 50.000 | 51.000 | 50.000 | 51.000 | 50.418 | 245 |
| 2025-07-28 | 50.000 | 52.800 | 50.000 | 50.800 | 50.220 | 5,306 |
| 2025-07-25 | 50.200 | 51.400 | 50.200 | 51.000 | 50.418 | 3,305 |
| 2025-07-24 | 50.400 | 51.400 | 50.400 | 51.400 | 50.814 | 7,709 |
| 2025-07-23 | 50.400 | 51.400 | 50.000 | 51.400 | 50.814 | 10,415 |
| 2025-07-22 | 50.000 | 51.600 | 50.000 | 50.600 | 50.023 | 150,395 |
| 2025-07-21 | 50.000 | 50.400 | 50.000 | 50.000 | 49.430 | 7,027 |
| 2025-07-18 | 50.000 | 51.000 | 50.000 | 50.000 | 49.430 | 8,945 |
| 2025-07-17 | 50.000 | 52.000 | 50.000 | 50.000 | 49.430 | 15,497 |
| 2025-07-16 | 51.600 | 52.600 | 50.400 | 52.600 | 52.000 | 18,171 |
| 2025-07-15 | 51.800 | 52.000 | 51.200 | 51.800 | 51.209 | 1,500 |
| 2025-07-14 | 51.000 | 51.000 | 50.600 | 50.800 | 50.220 | 9,590 |
| 2025-07-11 | 52.200 | 53.200 | 52.200 | 53.200 | 52.593 | 34,806 |
| 2025-07-10 | 53.800 | 53.800 | 50.000 | 52.200 | 51.604 | 34,670 |
| 2025-07-09 | 51.400 | 52.000 | 50.000 | 52.000 | 51.407 | 85,574 |
| 2025-07-08 | 52.800 | 53.000 | 51.200 | 51.600 | 51.011 | 4,267 |
| 2025-07-07 | 52.000 | 52.000 | 50.000 | 51.800 | 51.209 | 3,440 |
| 2025-07-04 | 52.000 | 53.000 | 51.000 | 52.000 | 51.407 | 17,809 |
| 2025-07-03 | 51.000 | 53.000 | 51.000 | 53.000 | 52.395 | 122 |
| 2025-07-02 | 54.800 | 56.600 | 52.000 | 54.600 | 53.977 | 11,635 |
| 2025-07-01 | 50.200 | 51.800 | 50.200 | 50.400 | 49.825 | 31 |
| 2025-06-30 | 51.800 | 52.000 | 50.000 | 52.000 | 51.407 | 9,383 |
| 2025-06-27 | 48.500 | 51.800 | 48.500 | 51.800 | 51.209 | 112 |
| 2025-06-26 | 48.500 | 48.500 | 48.500 | 48.500 | 47.947 | 8 |
| 2025-06-25 | 51.000 | 51.000 | 51.000 | 51.000 | 50.418 | 800 |
| 2025-06-24 | 55.000 | 55.000 | 50.000 | 52.000 | 51.407 | 88 |
| 2025-06-23 | 50.200 | 51.200 | 48.800 | 50.600 | 50.023 | 438 |
| 2025-06-20 | 50.200 | 50.200 | 50.200 | 50.200 | 49.627 | 400 |
| 2025-06-19 | 50.400 | 50.400 | 50.400 | 50.400 | 49.825 | 27,823 |
| 2025-06-18 | 50.200 | 50.200 | 50.200 | 50.200 | 49.627 | 4 |
| 2025-06-17 | 50.600 | 50.600 | 50.400 | 50.400 | 49.825 | 15,512 |
| 2025-06-16 | 50.000 | 50.800 | 50.000 | 50.400 | 49.825 | 15,303 |
| 2025-06-13 | 48.100 | 50.200 | 48.100 | 50.200 | 49.627 | 41 |
| 2025-06-12 | 50.400 | 50.400 | 49.000 | 50.400 | 49.825 | 13,597 |
| 2025-06-11 | 48.500 | 50.400 | 48.500 | 50.400 | 49.825 | 7,096 |
| 2025-06-10 | 50.600 | 50.600 | 48.100 | 50.400 | 49.825 | 11,812 |
| 2025-06-06 | 50.800 | 50.800 | 50.800 | 50.800 | 50.220 | 12 |
| 2025-06-05 | 51.000 | 51.000 | 50.000 | 51.000 | 50.418 | 8,799 |
| 2025-06-04 | 49.600 | 52.000 | 49.600 | 52.000 | 51.407 | 1,133 |
| 2025-06-03 | 49.500 | 52.000 | 49.500 | 52.000 | 51.407 | 50 |
| 2025-06-02 | 53.200 | 53.200 | 50.400 | 53.000 | 52.395 | 274 |
| 2025-05-30 | 54.000 | 54.000 | 50.400 | 52.800 | 52.198 | 693 |
| 2025-05-28 | 53.800 | 53.800 | 49.100 | 53.400 | 52.791 | 138 |
| 2025-05-27 | 53.000 | 53.000 | 53.000 | 53.000 | 52.395 | 986 |
| 2025-05-26 | 50.800 | 53.200 | 50.800 | 53.200 | 52.593 | 3,246 |
| 2025-05-23 | 52.800 | 53.400 | 48.100 | 53.000 | 52.395 | 5,229 |
| 2025-05-22 | 52.000 | 54.000 | 52.000 | 52.800 | 52.198 | 2,217 |
| 2025-05-21 | 51.800 | 55.600 | 51.800 | 54.000 | 53.384 | 4,176 |
| 2025-05-20 | 51.600 | 53.000 | 50.000 | 50.000 | 49.430 | 2,637 |
| 2025-05-19 | 53.400 | 55.000 | 50.200 | 50.200 | 49.627 | 2,486 |
| 2025-05-16 | 53.000 | 57.400 | 52.800 | 55.400 | 54.768 | 6,584 |
| 2025-05-15 | 52.800 | 52.800 | 49.600 | 52.000 | 51.407 | 11,891 |
| 2025-05-14 | 46.100 | 51.600 | 46.100 | 48.000 | 47.452 | 11,652 |
| 2025-05-13 | 40.300 | 43.900 | 40.300 | 43.900 | 43.399 | 1,605 |
| 2025-05-12 | 40.400 | 40.400 | 40.400 | 40.400 | 39.939 | 1 |
| 2025-05-09 | 41.800 | 41.800 | 41.400 | 41.400 | 40.928 | 57,696 |
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.