Omda AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-01 | 80.200 | 86.400 | 80.200 | 82.600 | 80.502 | 790 |
| 2021-10-29 | 82.600 | 86.900 | 82.600 | 82.700 | 80.599 | 114 |
| 2021-10-28 | 83.000 | 86.000 | 83.000 | 85.800 | 83.621 | 5,265 |
| 2021-10-27 | 88.000 | 88.000 | 86.000 | 86.000 | 83.816 | 3,596 |
| 2021-10-26 | 84.800 | 87.600 | 82.000 | 87.600 | 85.375 | 8,320 |
| 2021-10-25 | 86.800 | 88.000 | 86.800 | 87.500 | 85.277 | 16,540 |
| 2021-10-22 | 86.500 | 87.100 | 84.200 | 84.500 | 82.354 | 24,526 |
| 2021-10-21 | 84.300 | 87.000 | 84.200 | 86.500 | 84.303 | 2,681 |
| 2021-10-20 | 87.000 | 87.100 | 87.000 | 87.100 | 84.888 | 2,115 |
| 2021-10-19 | 84.500 | 89.700 | 84.200 | 88.400 | 86.155 | 4,642 |
| 2021-10-18 | 88.000 | 88.000 | 84.200 | 84.200 | 82.061 | 6,836 |
| 2021-10-15 | 85.000 | 93.900 | 85.000 | 86.100 | 83.913 | 9,253 |
| 2021-10-14 | 83.200 | 86.000 | 83.200 | 86.000 | 83.816 | 1,313 |
← NewerPage 21 of 21 · 1,216 trading days
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.