Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	78.270	78.780	77.900	78.270	69.172	52,961
2023-12-15	79.600	79.600	78.040	78.040	68.969	215,155
2023-12-14	80.800	81.420	79.890	79.890	70.604	123,997
2023-12-13	80.620	81.160	80.280	80.620	71.249	110,043
2023-12-12	80.860	81.580	80.860	81.100	71.673	236,583
2023-12-11	79.380	80.510	78.900	80.260	70.931	435,363
2023-12-08	80.710	81.140	80.500	80.710	71.329	184,852
2023-12-07	81.410	81.680	80.500	81.410	71.947	127,659
2023-12-06	81.770	81.920	81.300	81.770	72.266	103,250
2023-12-05	81.430	82.240	81.430	81.430	71.965	81,532
2023-12-04	80.540	81.900	80.540	81.420	71.956	135,558
2023-12-01	80.920	81.240	80.280	80.920	71.514	159,679
2023-11-30	78.950	79.780	78.800	78.990	69.809	686,388
2023-11-29	80.475	80.475	79.480	79.710	70.445	189,799
2023-11-28	79.620	80.640	79.340	80.450	71.099	133,040
2023-11-27	79.690	80.500	79.660	79.690	70.427	107,942
2023-11-24	79.060	79.580	78.620	79.060	69.871	253,269
2023-11-23	79.200	79.260	78.860	79.200	69.994	237,505
2023-11-22	78.420	79.180	78.420	78.420	69.305	99,846
2023-11-21	78.200	78.200	77.700	78.200	69.110	349,906
2023-11-20	77.700	78.260	77.560	77.700	68.669	187,602
2023-11-17	76.710	78.460	76.560	77.570	68.554	353,323
2023-11-16	76.200	76.640	75.320	75.380	66.618	146,455
2023-11-15	78.090	78.100	76.033	76.400	67.520	375,281
2023-11-14	78.420	78.420	77.980	78.420	69.305	280,670
2023-11-13	78.470	78.660	77.940	78.470	69.349	201,546
2023-11-10	78.820	79.080	78.318	78.820	69.658	119,544
2023-11-09	78.770	79.160	78.600	78.770	69.614	234,942
2023-11-08	78.260	79.220	78.260	79.050	69.862	307,233
2023-11-07	78.150	78.640	77.600	78.150	69.066	239,248
2023-11-06	77.830	78.100	77.260	77.830	68.783	493,671
2023-11-03	78.080	78.080	77.400	78.080	69.004	185,170
2023-11-02	77.360	78.300	77.360	78.210	69.119	97,675
2023-11-01	77.340	77.640	76.420	77.340	68.350	188,157
2023-10-31	76.590	76.940	75.800	76.560	67.661	199,988
2023-10-30	74.880	75.820	74.620	75.780	66.972	101,770
2023-10-27	74.080	75.640	73.680	74.200	65.575	131,987
2023-10-26	80.680	80.820	73.300	74.930	66.221	409,505
2023-10-25	80.385	81.300	80.385	81.030	71.612	226,095
2023-10-24	79.480	80.380	79.440	80.290	70.958	132,672
2023-10-23	80.070	80.200	79.260	80.070	70.763	171,927
2023-10-20	80.370	80.860	80.040	80.370	71.028	180,984
2023-10-19	80.780	81.680	80.140	81.550	72.071	288,449
2023-10-18	81.550	81.652	80.838	81.550	72.071	65,974
2023-10-17	80.450	81.778	80.140	81.280	71.832	247,662
2023-10-16	80.850	81.000	80.060	80.850	71.452	134,142
2023-10-13	80.820	81.320	80.680	80.820	71.426	176,025
2023-10-12	80.350	81.170	80.320	81.170	71.735	120,668
2023-10-11	80.230	80.760	80.000	80.230	70.905	127,652
2023-10-10	80.450	80.940	79.130	79.130	69.932	232,261
2023-10-09	79.900	80.280	79.520	79.900	70.613	174,059
2023-10-06	80.410	80.692	79.553	80.410	71.064	114,131
2023-10-05	80.200	81.180	80.040	81.080	71.656	97,260
2023-10-04	79.470	80.880	79.460	80.320	70.984	174,640
2023-10-03	79.830	80.420	79.700	79.830	70.551	706,575
2023-10-02	80.090	80.540	79.540	80.090	70.781	252,742
2023-09-29	79.978	80.740	79.978	80.740	71.355	128,701
2023-09-28	79.310	80.300	79.180	79.350	70.127	200,562
2023-09-27	80.310	81.020	80.233	80.310	70.975	170,652
2023-09-26	82.100	82.100	80.116	80.490	71.134	118,753

← NewerPage 13 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.