Omda AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	36.500	36.500	36.500	36.500	36.084	1,426
2025-01-30	35.100	37.500	35.100	36.600	36.182	252
2025-01-29	38.400	38.400	35.600	35.600	35.194	6,293
2025-01-28	38.700	38.700	38.700	38.700	38.258	50
2025-01-27	39.800	41.500	39.800	39.900	39.445	9,324
2025-01-24	37.900	42.900	37.900	39.600	39.148	3,959
2025-01-23	36.200	37.000	36.200	37.000	36.578	1,142
2025-01-22	36.200	36.200	36.200	36.200	35.787	1,541
2025-01-21	35.400	36.000	32.500	36.000	35.589	5,763
2025-01-20	32.900	36.400	32.900	35.700	35.293	5,164
2025-01-17	32.600	33.700	32.500	33.700	33.316	3,885
2025-01-16	33.700	33.700	32.600	32.600	32.228	170
2025-01-15	33.600	37.100	33.200	33.400	33.019	19,799
2025-01-14	34.100	34.100	33.200	34.000	33.612	1,558
2025-01-13	32.600	34.100	32.400	33.700	33.316	10,846
2025-01-10	33.300	34.100	33.100	34.000	33.612	6,838
2025-01-09	31.300	35.500	31.300	34.100	33.711	3,383
2025-01-08	34.600	35.600	32.500	32.500	32.129	8,088
2025-01-07	35.400	35.900	34.600	34.600	34.205	1,822
2025-01-06	33.900	34.500	33.900	34.500	34.106	10,396
2025-01-03	33.000	33.100	33.000	33.000	32.623	1,151
2025-01-02	32.000	33.000	30.800	30.800	30.449	572
2024-12-30	31.500	33.000	31.400	33.000	32.623	3,056
2024-12-27	31.500	32.900	31.500	31.900	31.536	3,596
2024-12-23	31.400	31.400	29.500	31.200	30.844	6,103
2024-12-20	28.900	31.600	28.900	31.400	31.042	8,858
2024-12-19	28.900	29.000	26.500	29.000	28.669	84,499
2024-12-18	28.100	30.300	27.800	29.000	28.669	3,720
2024-12-17	29.900	30.200	28.100	28.200	27.878	12,031
2024-12-16	29.000	29.000	29.000	29.000	28.669	625
2024-12-13	28.700	28.700	28.500	28.500	28.175	159
2024-12-12	28.000	30.400	28.000	29.000	28.669	19,411
2024-12-11	30.500	30.500	27.700	27.700	27.384	2,743
2024-12-10	27.000	27.500	26.600	27.500	27.186	31,445
2024-12-09	27.400	28.000	26.500	26.500	26.198	206,579
2024-12-06	26.700	27.100	26.700	27.000	26.692	101,899
2024-12-05	27.000	27.500	27.000	27.500	27.186	91,132
2024-12-04	27.500	27.500	26.500	27.400	27.087	6,215
2024-12-03	28.100	28.300	26.900	27.500	27.186	17,124
2024-12-02	26.300	29.000	26.200	29.000	28.669	11,472
2024-11-29	29.900	29.900	28.700	28.700	28.373	887
2024-11-28	28.900	28.900	28.900	28.900	28.570	100
2024-11-27	27.300	28.700	27.000	27.600	27.285	34,195
2024-11-26	29.900	29.900	27.000	27.600	27.285	9,752
2024-11-25	28.000	33.600	28.000	28.200	27.878	15,666
2024-11-22	30.400	31.000	30.400	31.000	30.646	1,475,980
2024-11-21	29.900	31.000	29.300	31.000	30.646	3,877
2024-11-20	30.800	31.500	30.000	31.000	30.646	4,901
2024-11-19	33.300	33.300	33.300	33.300	32.920	819,051
2024-11-18	30.500	30.500	29.500	29.500	29.163	2,933
2024-11-15	31.600	31.600	27.500	29.800	29.460	18,022
2024-11-14	31.500	31.500	30.800	31.000	30.646	5,400
2024-11-13	28.800	31.200	28.500	30.800	30.449	50,630
2024-11-12	29.000	30.000	28.100	28.800	28.471	11,034
2024-11-11	30.700	30.700	27.000	29.000	28.669	30,900
2024-11-08	32.000	33.000	30.000	31.000	30.646	16,685
2024-11-07	32.100	32.400	32.000	32.400	32.030	3,543
2024-11-04	33.900	33.900	31.800	32.000	31.635	3,445
2024-11-01	32.300	32.300	30.700	31.000	30.646	5,529
2024-10-31	34.000	34.000	32.900	32.900	32.525	1,002

← NewerPage 8 of 21 · 1,209 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.