Omda AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 45.500 | 45.500 | 44.500 | 44.500 | 44.500 | 11,327 |
| 2026-10-22 | 47.700 | 47.700 | 43.500 | 45.500 | 45.500 | 38,670 |
| 2026-10-21 | 47.800 | 47.800 | 46.500 | 47.000 | 47.000 | 24,994 |
| 2026-10-20 | 47.800 | 47.800 | 47.000 | 47.000 | 47.000 | 42,871 |
| 2026-10-19 | 48.600 | 49.900 | 46.600 | 47.800 | 47.800 | 5,912 |
| 2026-10-16 | 46.300 | 47.200 | 45.800 | 46.000 | 46.000 | 5,364 |
| 2026-10-15 | 46.400 | 46.800 | 46.300 | 46.300 | 46.300 | 1,544 |
| 2026-10-14 | 48.800 | 48.800 | 46.200 | 46.200 | 46.200 | 7,783 |
| 2026-10-13 | 46.300 | 47.300 | 46.000 | 47.300 | 47.300 | 15,206 |
| 2026-10-12 | 46.600 | 46.600 | 45.500 | 46.000 | 46.000 | 16,000 |
| 2026-10-09 | 44.000 | 46.000 | 44.000 | 45.000 | 45.000 | 27,884 |
| 2026-10-08 | 44.600 | 45.400 | 43.600 | 43.700 | 43.700 | 5,865 |
| 2026-10-07 | 44.100 | 44.100 | 43.500 | 43.500 | 43.500 | 9,310 |
| 2026-10-06 | 42.800 | 45.900 | 42.800 | 45.000 | 45.000 | 37,021 |
| 2026-10-05 | 41.600 | 44.600 | 41.600 | 42.800 | 42.800 | 2,939 |
| 2026-10-02 | 42.200 | 42.300 | 42.200 | 42.300 | 42.300 | 479 |
| 2026-10-01 | 42.800 | 42.800 | 42.200 | 42.200 | 42.200 | 6,559 |
| 2026-09-30 | 45.000 | 45.000 | 42.200 | 42.500 | 42.500 | 4,680 |
| 2026-09-29 | 45.000 | 45.000 | 43.400 | 43.500 | 43.500 | 4,982 |
| 2026-09-28 | 45.000 | 45.000 | 44.500 | 44.500 | 44.500 | 2,649 |
| 2026-09-25 | 45.000 | 45.000 | 43.100 | 43.800 | 43.800 | 11,553 |
| 2026-09-24 | 44.600 | 45.500 | 44.500 | 44.800 | 44.800 | 17,321 |
| 2026-09-23 | 46.000 | 46.000 | 44.000 | 44.000 | 44.000 | 2,987 |
Page 1 of 1 · 23 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.