Omda AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.800 | 33.800 | 33.800 | 33.800 | 33.414 | 875 |
| 2024-10-29 | 31.100 | 32.800 | 31.100 | 32.600 | 32.228 | 861 |
| 2024-10-28 | 30.400 | 31.900 | 30.400 | 31.900 | 31.536 | 3,000 |
| 2024-10-25 | 34.900 | 34.900 | 32.000 | 32.000 | 31.635 | 2,158 |
| 2024-10-24 | 33.500 | 33.500 | 33.000 | 33.000 | 32.623 | 12,860 |
| 2024-10-23 | 33.400 | 33.400 | 33.200 | 33.400 | 33.019 | 3,936 |
| 2024-10-22 | 33.000 | 33.200 | 33.000 | 33.000 | 32.623 | 17,924 |
| 2024-10-21 | 33.900 | 33.900 | 33.200 | 33.200 | 32.821 | 1,652 |
| 2024-10-18 | 33.000 | 33.100 | 33.000 | 33.000 | 32.623 | 3,047 |
| 2024-10-17 | 33.000 | 33.500 | 33.000 | 33.000 | 32.623 | 3,487 |
| 2024-10-16 | 33.000 | 33.000 | 33.000 | 33.000 | 32.623 | 18 |
| 2024-10-15 | 33.000 | 33.000 | 33.000 | 33.000 | 32.623 | 1,025 |
| 2024-10-11 | 33.000 | 33.000 | 33.000 | 33.000 | 32.623 | 253 |
| 2024-10-10 | 33.100 | 33.100 | 33.000 | 33.000 | 32.623 | 743 |
| 2024-10-09 | 33.000 | 33.300 | 33.000 | 33.200 | 32.821 | 4,966 |
| 2024-10-08 | 33.000 | 33.500 | 33.000 | 33.500 | 33.118 | 3,431 |
| 2024-10-07 | 33.000 | 33.000 | 33.000 | 33.000 | 32.623 | 1 |
| 2024-10-04 | 33.000 | 34.100 | 33.000 | 33.000 | 32.623 | 6,092 |
| 2024-10-03 | 31.900 | 32.000 | 31.500 | 31.500 | 31.141 | 4,674 |
| 2024-10-02 | 31.000 | 32.000 | 31.000 | 31.300 | 30.943 | 5,895 |
| 2024-10-01 | 31.400 | 32.000 | 31.200 | 31.300 | 30.943 | 3,459 |
| 2024-09-30 | 31.200 | 32.900 | 30.500 | 31.900 | 31.536 | 6,952 |
| 2024-09-27 | 31.500 | 31.500 | 29.000 | 30.200 | 29.855 | 13,169 |
| 2024-09-26 | 32.900 | 32.900 | 31.000 | 32.000 | 31.635 | 11,495 |
| 2024-09-25 | 33.400 | 33.400 | 30.000 | 30.000 | 29.658 | 13,951 |
| 2024-09-24 | 32.000 | 32.000 | 31.000 | 31.400 | 31.042 | 5,667 |
| 2024-09-23 | 35.000 | 35.000 | 31.000 | 32.200 | 31.833 | 7,876 |
| 2024-09-20 | 31.600 | 33.000 | 31.100 | 32.000 | 31.635 | 20,134 |
| 2024-09-19 | 35.000 | 35.000 | 31.200 | 32.000 | 31.635 | 15,504 |
| 2024-09-18 | 33.600 | 35.300 | 33.200 | 35.100 | 34.700 | 2,791 |
| 2024-09-17 | 35.100 | 35.800 | 35.100 | 35.200 | 34.798 | 5,029 |
| 2024-09-16 | 36.300 | 36.600 | 35.700 | 36.600 | 36.182 | 2,707 |
| 2024-09-11 | 36.800 | 37.000 | 36.700 | 37.000 | 36.578 | 3,198 |
| 2024-09-10 | 36.100 | 37.000 | 36.100 | 37.000 | 36.578 | 7,175 |
| 2024-09-09 | 38.900 | 38.900 | 37.500 | 37.900 | 37.468 | 1,679 |
| 2024-09-06 | 36.300 | 37.300 | 36.300 | 37.300 | 36.874 | 3,705 |
| 2024-09-05 | 37.000 | 37.000 | 36.100 | 37.000 | 36.578 | 3,871 |
| 2024-09-04 | 37.000 | 37.500 | 36.000 | 36.600 | 36.182 | 1,728 |
| 2024-09-03 | 36.000 | 36.000 | 36.000 | 36.000 | 35.589 | 1 |
| 2024-09-02 | 35.600 | 37.500 | 35.600 | 37.500 | 37.072 | 618 |
| 2024-08-30 | 37.500 | 37.500 | 37.500 | 37.500 | 37.072 | 2,654 |
| 2024-08-29 | 37.500 | 37.500 | 37.500 | 37.500 | 37.072 | 50 |
| 2024-08-28 | 36.900 | 37.400 | 35.800 | 36.000 | 35.589 | 5,916 |
| 2024-08-27 | 37.900 | 37.900 | 37.200 | 37.500 | 37.072 | 2,952 |
| 2024-08-26 | 38.000 | 38.000 | 36.000 | 36.000 | 35.589 | 6,541 |
| 2024-08-23 | 39.000 | 39.000 | 37.000 | 37.000 | 36.578 | 6,909 |
| 2024-08-22 | 40.600 | 42.100 | 40.600 | 42.100 | 41.620 | 1,984 |
| 2024-08-21 | 40.000 | 40.600 | 39.200 | 40.400 | 39.939 | 6,664 |
| 2024-08-20 | 39.900 | 40.000 | 38.500 | 39.000 | 38.555 | 2,922 |
| 2024-08-19 | 40.000 | 40.000 | 38.800 | 40.000 | 39.544 | 4,650 |
| 2024-08-16 | 40.000 | 41.700 | 38.900 | 41.700 | 41.224 | 10,584 |
| 2024-08-15 | 41.700 | 41.700 | 39.000 | 39.000 | 38.555 | 26,083 |
| 2024-08-14 | 39.700 | 41.500 | 38.900 | 38.900 | 38.456 | 3,834 |
| 2024-08-13 | 40.000 | 40.100 | 39.700 | 39.700 | 39.247 | 6,402 |
| 2024-08-12 | 41.800 | 41.800 | 39.600 | 39.700 | 39.247 | 3,729 |
| 2024-08-09 | 40.000 | 40.300 | 38.900 | 40.000 | 39.544 | 19,974 |
| 2024-08-08 | 40.000 | 40.900 | 40.000 | 40.000 | 39.544 | 7,845 |
| 2024-08-07 | 40.100 | 43.200 | 39.300 | 40.000 | 39.544 | 15,655 |
| 2024-08-06 | 40.500 | 41.600 | 40.100 | 40.100 | 39.642 | 48,163 |
| 2024-08-05 | 41.000 | 41.100 | 36.000 | 40.500 | 40.038 | 13,616 |
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.