Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	95.350	96.000	95.250	95.350	87.589	37,195
2024-09-04	93.175	95.600	92.050	95.150	87.405	34,120
2024-09-03	95.450	95.500	94.425	94.425	86.739	28,962
2024-09-02	94.375	95.350	94.050	94.375	86.693	29,156
2024-08-30	93.250	94.209	93.250	93.300	85.706	124,176
2024-08-29	94.075	94.200	93.150	94.075	86.418	8,136
2024-08-28	93.250	94.300	93.100	94.275	86.602	25,582
2024-08-27	92.525	93.150	92.400	92.525	84.994	23,244
2024-08-23	91.800	92.450	91.600	91.800	84.328	16,541
2024-08-22	91.300	92.250	91.300	91.825	84.351	12,938
2024-08-21	91.200	91.350	90.500	91.200	83.777	59,148
2024-08-20	91.700	91.750	91.050	91.700	84.236	228,724
2024-08-19	91.125	91.650	90.950	91.125	83.708	21,751
2024-08-16	91.275	91.650	91.100	91.275	83.846	16,622
2024-08-15	90.600	91.350	90.250	90.600	83.226	25,209
2024-08-14	90.725	90.950	90.000	90.725	83.340	17,029
2024-08-13	90.050	90.900	89.650	90.050	82.720	12,994
2024-08-12	90.175	90.600	89.950	90.175	82.835	20,893
2024-08-09	89.750	90.650	89.600	89.700	82.399	7,256
2024-08-08	90.425	90.650	89.550	90.425	83.065	10,945
2024-08-07	89.800	90.500	89.450	89.800	82.491	22,948
2024-08-06	88.725	89.950	88.500	89.750	82.445	26,302
2024-08-05	89.275	90.250	88.100	89.175	81.917	39,755
2024-08-02	91.050	91.400	89.500	91.050	83.639	13,865
2024-08-01	92.100	92.200	90.400	91.075	83.662	22,436
2024-07-31	92.275	92.600	92.050	92.275	84.764	68,272
2024-07-30	91.650	91.950	91.400	91.650	84.190	22,317
2024-07-29	90.675	91.450	90.200	90.675	83.295	28,593
2024-07-26	89.750	90.700	89.750	90.200	82.858	25,406
2024-07-25	90.100	90.350	89.200	90.100	82.766	32,336
2024-07-24	90.775	90.850	89.699	89.725	82.422	14,346
2024-07-23	91.300	91.500	90.750	91.300	83.869	6,392
2024-07-22	91.425	91.800	91.100	91.425	83.983	17,471
2024-07-19	92.100	92.200	89.600	92.100	84.604	42,662
2024-07-18	89.800	90.500	88.850	89.800	82.491	33,943
2024-07-17	89.175	89.600	88.600	89.175	81.917	21,521
2024-07-16	90.000	91.050	87.350	88.075	80.906	22,362
2024-07-15	88.450	91.000	88.200	90.625	83.249	23,321
2024-07-12	85.450	85.450	84.250	84.850	77.944	14,544
2024-07-11	85.825	86.450	84.300	84.900	77.990	28,880
2024-07-10	85.100	86.350	85.100	86.025	79.023	60,374
2024-07-09	85.250	85.800	85.150	85.250	78.311	13,955
2024-07-08	84.225	85.250	83.700	84.225	77.370	28,075
2024-07-05	84.850	85.450	84.000	84.850	77.944	28,192
2024-07-04	84.475	85.150	83.950	84.475	77.599	28,987
2024-07-03	84.675	85.250	84.000	84.675	77.783	29,483
2024-07-02	84.775	85.950	84.200	84.775	77.875	29,842
2024-07-01	85.900	87.300	84.450	85.000	78.081	22,151
2024-06-28	87.100	87.650	85.900	86.150	79.138	28,207
2024-06-27	87.025	87.700	86.400	87.025	79.942	27,220
2024-06-26	88.550	88.550	86.400	87.225	80.125	68,357
2024-06-25	88.425	88.500	87.750	88.425	81.228	56,646
2024-06-24	88.725	89.100	87.800	88.725	81.503	33,971
2024-06-21	88.425	89.100	87.950	88.425	81.228	9,716
2024-06-20	89.250	89.400	87.950	88.350	81.159	57,674
2024-06-19	88.850	89.200	88.650	88.850	81.618	21,954
2024-06-18	89.175	89.450	88.450	89.175	81.917	47,195
2024-06-17	90.050	90.100	88.750	89.075	81.825	476,554
2024-06-14	89.625	90.400	89.625	89.625	82.330	78,056
2024-06-13	87.600	89.650	87.600	89.150	81.894	55,881

← NewerPage 10 of 22 · 1,261 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.