Orkla ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 86.600 | 87.450 | 86.050 | 86.600 | 79.551 | 19,080 |
| 2024-06-11 | 86.950 | 87.450 | 86.150 | 86.950 | 79.873 | 114,794 |
| 2024-06-10 | 87.825 | 88.700 | 86.300 | 86.825 | 79.758 | 15,120 |
| 2024-06-07 | 87.100 | 88.150 | 86.600 | 88.025 | 80.860 | 53,990 |
| 2024-06-06 | 86.025 | 87.050 | 85.700 | 86.950 | 79.873 | 62,194 |
| 2024-06-05 | 85.550 | 86.450 | 84.850 | 86.450 | 79.413 | 37,704 |
| 2024-06-04 | 84.900 | 86.100 | 84.900 | 85.700 | 78.724 | 55,074 |
| 2024-06-03 | 84.125 | 84.850 | 83.450 | 84.125 | 77.278 | 78,044 |
| 2024-05-31 | 84.125 | 84.950 | 83.450 | 84.125 | 77.278 | 394,995 |
| 2024-05-30 | 83.825 | 84.650 | 83.750 | 83.825 | 77.002 | 27,252 |
| 2024-05-29 | 82.375 | 83.900 | 81.800 | 83.275 | 76.497 | 40,510 |
| 2024-05-28 | 82.600 | 83.000 | 82.000 | 82.600 | 75.877 | 20,186 |
| 2024-05-24 | 82.750 | 82.750 | 81.750 | 82.150 | 75.463 | 28,991 |
| 2024-05-23 | 83.275 | 83.700 | 82.250 | 83.275 | 76.497 | 83,590 |
| 2024-05-22 | 82.925 | 83.500 | 82.500 | 82.925 | 76.175 | 32,918 |
| 2024-05-21 | 83.225 | 83.250 | 82.550 | 83.100 | 76.336 | 4,178,218 |
| 2024-05-20 | 82.175 | 82.175 | 82.175 | 82.175 | 75.486 | 0 |
| 2024-05-17 | 82.175 | 82.175 | 82.175 | 82.175 | 75.486 | 0 |
| 2024-05-16 | 82.175 | 82.700 | 81.600 | 82.175 | 75.486 | 299,545 |
| 2024-05-15 | 82.250 | 82.850 | 82.100 | 82.250 | 75.555 | 46,242 |
| 2024-05-14 | 82.075 | 82.800 | 81.700 | 82.075 | 75.395 | 38,928 |
| 2024-05-13 | 82.675 | 83.200 | 82.000 | 82.675 | 75.946 | 6,032,174 |
| 2024-05-10 | 82.550 | 83.000 | 82.150 | 82.750 | 76.015 | 33,726 |
| 2024-05-09 | 81.850 | 81.850 | 81.850 | 81.850 | 75.188 | 0 |
| 2024-05-08 | 80.975 | 82.550 | 80.900 | 81.850 | 75.188 | 229,606 |
| 2024-05-07 | 80.525 | 81.000 | 79.950 | 80.525 | 73.971 | 57,706 |
| 2024-05-03 | 76.775 | 80.600 | 75.100 | 80.125 | 73.603 | 203,628 |
| 2024-05-02 | 75.425 | 75.800 | 74.700 | 75.375 | 69.240 | 529,231 |
| 2024-05-01 | 75.600 | 75.600 | 75.600 | 75.600 | 69.447 | 0 |
| 2024-04-30 | 74.850 | 75.900 | 74.050 | 75.600 | 69.447 | 2,719,538 |
| 2024-04-29 | 74.550 | 75.100 | 74.350 | 74.550 | 68.482 | 528,095 |
| 2024-04-26 | 73.900 | 74.850 | 73.850 | 73.900 | 67.885 | 316,037 |
| 2024-04-25 | 73.150 | 73.850 | 72.350 | 73.850 | 67.839 | 8,679,605 |
| 2024-04-24 | 73.350 | 73.450 | 72.900 | 73.350 | 67.380 | 6,230,448 |
| 2024-04-23 | 73.825 | 74.000 | 73.293 | 73.825 | 67.816 | 2,649,196 |
| 2024-04-22 | 72.225 | 74.050 | 71.450 | 73.150 | 67.196 | 2,609,358 |
| 2024-04-19 | 72.925 | 73.450 | 71.400 | 72.075 | 66.208 | 136,864 |
| 2024-04-18 | 79.100 | 79.650 | 78.550 | 79.100 | 69.906 | 646,227 |
| 2024-04-17 | 77.050 | 79.500 | 77.000 | 79.450 | 70.215 | 152,097 |
| 2024-04-16 | 77.425 | 77.750 | 77.093 | 77.425 | 68.426 | 150,098 |
| 2024-04-15 | 77.500 | 78.100 | 76.900 | 77.500 | 68.492 | 119,296 |
| 2024-04-12 | 77.725 | 78.250 | 77.000 | 77.725 | 68.691 | 373,521 |
| 2024-04-11 | 77.300 | 77.950 | 77.200 | 77.300 | 68.315 | 6,451,712 |
| 2024-04-10 | 76.375 | 77.400 | 75.650 | 77.250 | 68.271 | 7,334,637 |
| 2024-04-09 | 75.925 | 76.500 | 75.350 | 75.925 | 67.100 | 1,769,000 |
| 2024-04-08 | 75.900 | 76.350 | 75.300 | 75.900 | 67.078 | 891,444 |
| 2024-04-05 | 75.750 | 76.500 | 75.250 | 75.750 | 66.945 | 111,883 |
| 2024-04-04 | 75.650 | 76.200 | 75.200 | 75.650 | 66.857 | 41,582 |
| 2024-04-03 | 77.500 | 77.500 | 75.600 | 75.875 | 67.056 | 246,589 |
| 2024-04-02 | 78.375 | 79.150 | 76.050 | 77.800 | 68.757 | 201,031 |
| 2024-03-28 | 76.000 | 76.540 | 76.000 | 76.000 | 67.166 | 16,361 |
| 2024-03-27 | 76.710 | 77.060 | 76.000 | 76.000 | 67.166 | 75,279 |
| 2024-03-26 | 76.000 | 76.840 | 75.880 | 76.000 | 67.166 | 72,998 |
| 2024-03-25 | 76.360 | 76.780 | 75.840 | 76.360 | 67.484 | 77,367 |
| 2024-03-22 | 75.650 | 76.560 | 75.560 | 76.420 | 67.537 | 249,990 |
| 2024-03-21 | 76.340 | 76.380 | 75.560 | 76.340 | 67.467 | 222,471 |
| 2024-03-20 | 76.020 | 76.700 | 75.800 | 76.020 | 67.184 | 174,727 |
| 2024-03-19 | 76.260 | 76.660 | 75.680 | 76.260 | 67.396 | 127,474 |
| 2024-03-18 | 75.740 | 76.280 | 75.240 | 75.740 | 66.936 | 143,879 |
| 2024-03-15 | 76.440 | 77.000 | 75.500 | 76.440 | 67.555 | 393,243 |
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.