Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	76.790	77.180	75.920	75.970	67.140	1,134,953
2024-03-13	76.880	77.500	76.280	76.880	67.944	207,792
2024-03-12	77.290	77.880	76.760	77.290	68.306	189,891
2024-03-11	77.410	77.860	77.020	77.410	68.412	426,052
2024-03-08	76.910	77.640	76.840	76.910	67.970	230,687
2024-03-07	76.900	77.220	76.440	76.900	67.962	117,384
2024-03-06	76.860	77.200	76.680	76.860	67.926	1,638,348
2024-03-05	76.530	76.940	76.400	76.530	67.635	707,214
2024-03-04	76.150	76.620	75.820	76.150	67.299	594,912
2024-03-01	76.230	76.580	75.520	76.230	67.369	588,884
2024-02-29	76.630	76.630	75.940	76.630	67.723	453,905
2024-02-28	76.720	76.720	76.060	76.150	67.299	65,122
2024-02-27	76.540	76.540	76.058	76.540	67.643	104,806
2024-02-26	76.360	76.860	76.120	76.360	67.484	202,665
2024-02-23	75.950	76.320	75.640	75.950	67.122	122,325
2024-02-22	76.050	76.240	75.745	76.050	67.210	88,174
2024-02-21	75.360	76.260	75.080	75.360	66.601	74,064
2024-02-20	75.580	75.807	74.880	75.580	66.795	438,555
2024-02-19	75.380	75.588	74.540	75.380	66.618	33,861
2024-02-16	75.830	76.180	74.850	74.850	66.150	141,379
2024-02-15	76.100	76.100	75.480	76.100	67.255	476,099
2024-02-14	76.260	77.280	75.832	76.280	67.414	74,902
2024-02-13	76.410	76.410	75.620	76.410	67.529	89,619
2024-02-12	76.470	76.760	75.600	76.430	67.546	514,316
2024-02-09	76.640	76.700	75.580	75.730	66.928	269,467
2024-02-08	81.010	81.480	76.540	76.670	67.758	277,783
2024-02-07	81.880	82.300	81.880	82.300	72.734	422,467
2024-02-06	82.659	82.659	81.600	82.230	72.672	93,621
2024-02-05	81.930	82.420	81.460	81.930	72.407	102,399
2024-02-02	82.570	82.740	81.800	82.570	72.973	151,893
2024-02-01	82.300	83.000	81.840	82.300	72.734	129,125
2024-01-31	83.060	83.200	82.500	83.060	73.406	222,977
2024-01-30	83.060	83.760	82.860	82.930	73.291	131,888
2024-01-29	82.920	83.380	82.860	82.920	73.282	143,896
2024-01-26	82.870	83.260	82.870	82.870	73.238	62,354
2024-01-25	83.500	83.500	82.800	83.080	73.423	63,932
2024-01-24	83.370	83.700	83.320	83.370	73.680	35,874
2024-01-23	83.640	83.640	83.040	83.640	73.918	226,738
2024-01-22	83.600	83.600	82.960	83.600	73.883	115,396
2024-01-19	83.860	84.540	83.260	83.860	74.113	75,835
2024-01-18	83.340	84.180	82.840	83.340	73.653	60,996
2024-01-17	83.190	83.840	82.740	83.190	73.520	149,553
2024-01-16	82.710	83.740	82.260	83.590	73.874	123,814
2024-01-15	82.820	83.140	82.600	82.820	73.193	56,836
2024-01-12	82.130	82.880	82.012	82.130	72.584	108,978
2024-01-11	81.880	82.660	81.640	81.880	72.363	143,026
2024-01-10	81.680	82.160	81.040	81.680	72.186	103,523
2024-01-09	81.110	81.960	80.640	81.940	72.416	345,442
2024-01-08	80.540	81.240	80.320	80.540	71.178	65,130
2024-01-05	80.420	81.200	80.360	80.420	71.072	84,578
2024-01-04	80.760	81.340	80.660	80.760	71.373	75,209
2024-01-03	79.160	81.260	79.088	80.930	71.523	142,936
2024-01-02	78.940	79.141	78.600	78.940	69.764	98,062
2023-12-29	78.580	79.140	78.508	78.580	69.446	72,134
2023-12-28	77.700	78.540	77.700	78.510	69.384	34,675
2023-12-27	77.300	78.220	77.300	78.080	69.004	123,821
2023-12-22	77.700	78.140	77.240	77.700	68.669	109,934
2023-12-21	77.460	77.800	77.400	77.460	68.456	336,094
2023-12-20	78.060	78.080	77.413	78.060	68.987	182,528
2023-12-19	77.960	78.580	77.800	77.960	68.898	990,763

← NewerPage 12 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.