Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	96.725	96.725	90.550	96.725	96.725	2
2026-10-21	95.725	95.725	90.550	95.725	95.725	16
2026-10-20	95.400	96.325	90.550	96.325	96.325	9
2026-10-19	94.700	94.700	90.550	94.700	94.700	9
2026-10-16	95.100	95.100	90.550	95.100	95.100	32
2026-10-15	95.275	96.000	94.450	95.438	95.438	149,976
2026-10-14	93.575	94.200	93.350	93.869	93.869	139,084
2026-10-13	93.750	93.950	93.150	93.150	93.150	75,192
2026-10-12	93.000	93.250	92.600	92.900	92.900	34,036
2026-10-09	93.775	93.775	91.900	93.775	93.775	383,756
2026-10-08	91.900	93.200	91.800	92.850	92.850	603,428
2026-10-07	91.375	92.050	91.100	91.375	91.375	210,714
2026-10-06	91.650	91.750	90.800	91.100	91.100	65,693
2026-10-05	91.475	91.700	90.600	90.800	90.800	32,843
2026-10-02	90.850	91.750	90.850	91.650	91.650	35,727
2026-10-01	92.200	92.800	90.850	91.350	91.350	1,145,098
2026-09-30	92.325	92.850	92.200	92.325	92.325	104,548
2026-09-29	92.450	92.650	91.700	92.100	92.100	89,017
2026-09-28	93.850	94.100	92.650	93.100	93.100	26,607
2026-09-25	93.875	94.000	93.250	93.875	93.875	6,799
2026-09-24	93.625	94.450	93.350	93.625	93.625	1,364,639
2026-09-23	94.275	94.350	93.000	93.250	93.250	108,803
2026-09-22	92.750	94.350	92.050	94.300	94.300	223,924
2026-09-21	90.475	93.350	90.050	92.850	92.850	114,050
2026-09-18	90.925	90.950	90.050	90.050	90.050	124,839
2026-09-17	91.250	91.650	91.050	91.250	91.250	37,628
2026-09-16	90.125	91.150	90.100	90.125	90.125	168,433
2026-09-15	91.325	91.500	90.650	90.650	90.650	91,536
2026-09-14	91.250	92.450	91.050	91.965	91.965	107,073
2026-09-11	91.700	92.000	91.100	91.700	91.700	73,340
2026-09-10	92.250	92.250	91.250	91.325	91.325	641,020
2026-09-09	91.775	92.350	91.300	91.775	91.775	81,715
2026-09-08	92.500	93.250	92.400	92.709	92.709	171,366
2026-09-07	92.575	93.100	92.300	92.601	92.601	49,114
2026-09-04	92.775	93.350	92.200	92.775	92.775	131,827
2026-09-03	93.500	93.700	92.500	93.500	93.500	125,263
2026-09-02	95.200	95.300	93.500	94.150	94.150	84,662
2026-09-01	95.050	96.325	95.050	95.600	95.600	58,109
2026-08-28	94.525	95.200	94.150	94.525	94.525	68,570
2026-08-27	95.950	96.200	94.200	94.900	94.900	64,339
2026-08-26	95.400	96.250	95.400	95.747	95.747	922,066
2026-08-25	96.750	96.900	95.550	96.325	96.325	277,017
2026-08-24	97.225	97.525	96.150	96.802	96.802	44,968
2026-08-21	96.900	98.050	96.200	97.875	97.875	77,965
2026-08-20	97.500	97.500	95.150	96.625	96.625	96,646
2026-08-19	102.75	103.40	102.40	102.75	102.75	152,528
2026-08-18	102.50	103.00	101.95	102.70	102.70	171,180
2026-08-17	103.35	103.50	102.50	103.07	103.07	51,344
2026-08-14	104.30	104.40	103.50	104.30	104.30	19,462
2026-08-13	103.35	104.55	103.20	104.50	104.50	20,562
2026-08-12	103.40	103.90	102.80	103.40	103.40	507,403
2026-08-11	104.25	104.70	103.60	104.05	104.05	78,912
2026-08-10	105.20	105.30	104.26	105.11	105.11	154,880
2026-08-07	105.45	105.70	105.10	105.45	105.45	36,521
2026-08-06	106.15	106.80	104.90	106.15	106.15	41,225
2026-08-05	104.90	106.10	104.90	106.05	106.05	33,241
2026-08-04	104.10	105.00	103.90	104.26	104.26	65,076
2026-08-03	105.25	105.50	104.60	105.10	105.10	138,469
2026-07-31	105.30	105.60	105.00	105.30	105.30	157,534
2026-07-30	105.70	106.90	105.60	105.90	105.90	283,933

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	4.0000 NOK
2025-04-25	6.0000 NOK
2024-04-19	3.0000 NOK
2023-04-14	3.0000 NOK
2022-04-21	3.0000 NOK
2021-04-16	2.7500 NOK
2020-04-17	2.6000 NOK
2019-04-26	2.6000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.