Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	82.690	82.690	82.000	82.690	73.079	81,516
2023-09-22	82.910	83.300	82.660	82.910	73.273	128,445
2023-09-21	83.130	83.480	82.803	83.130	73.467	79,323
2023-09-20	82.960	83.540	82.960	82.960	73.317	139,363
2023-09-19	83.260	83.760	82.780	83.260	73.582	98,034
2023-09-18	82.600	83.320	82.600	83.320	73.635	51,771
2023-09-15	82.600	83.760	82.600	83.240	73.565	172,328
2023-09-14	82.430	82.430	81.560	82.430	72.849	164,254
2023-09-13	81.420	82.130	81.140	81.420	71.956	75,319
2023-09-12	81.830	82.908	81.680	81.750	72.248	152,210
2023-09-11	81.040	81.880	81.040	81.760	72.257	76,840
2023-09-08	80.050	81.140	79.960	80.870	71.470	44,737
2023-09-07	78.920	79.940	78.920	79.750	70.480	229,857
2023-09-06	79.050	79.240	78.340	79.050	69.862	50,384
2023-09-05	79.340	79.340	78.690	78.690	69.544	96,324
2023-09-04	80.170	80.200	79.580	80.170	70.852	62,542
2023-09-01	81.110	81.400	80.198	80.270	70.940	147,605
2023-08-31	80.860	80.860	80.860	80.860	71.461	211,455
2023-08-30	80.740	81.020	80.100	80.740	71.355	71,951
2023-08-29	81.260	81.400	80.540	81.260	71.815	175,328
2023-08-25	81.040	81.040	80.538	80.650	71.276	105,918
2023-08-24	80.800	80.920	80.360	80.800	71.408	59,347
2023-08-23	79.600	80.660	79.600	79.890	70.604	69,958
2023-08-22	80.510	80.510	79.440	80.510	71.152	77,572
2023-08-21	80.220	81.040	79.900	80.210	70.887	68,216
2023-08-18	80.110	80.560	79.580	80.110	70.798	140,785
2023-08-17	80.180	80.800	79.980	80.180	70.860	97,011
2023-08-16	79.940	80.580	79.940	79.940	70.648	96,099
2023-08-15	79.600	80.200	79.532	79.600	70.348	124,286
2023-08-14	79.500	79.820	79.400	79.500	70.259	82,537
2023-08-11	79.880	80.360	79.662	79.880	70.595	56,313
2023-08-10	79.430	79.430	79.430	79.430	70.198	75,298
2023-08-09	79.550	79.580	79.020	79.550	70.304	102,010
2023-08-08	79.120	79.720	79.120	79.240	70.030	42,503
2023-08-07	78.970	79.060	78.640	78.970	69.791	79,439
2023-08-04	79.560	79.560	78.720	78.740	69.588	190,851
2023-08-03	79.800	80.000	79.693	79.800	70.525	153,170
2023-08-02	80.060	80.790	80.060	80.790	71.399	81,080
2023-08-01	79.890	80.420	79.640	79.890	70.604	229,417
2023-07-31	80.100	80.260	79.900	80.100	70.790	308,479
2023-07-28	80.780	80.920	80.140	80.780	71.391	141,583
2023-07-27	80.277	81.300	80.277	81.140	71.709	266,639
2023-07-26	80.310	80.310	79.700	80.310	70.975	169,680
2023-07-25	80.190	80.560	80.040	80.190	70.869	97,031
2023-07-24	81.120	81.160	80.160	80.320	70.984	120,051
2023-07-21	80.680	81.180	80.440	80.680	71.302	122,960
2023-07-20	79.740	80.860	79.540	80.600	71.232	261,035
2023-07-19	80.100	80.360	79.940	80.100	70.790	117,999
2023-07-18	79.170	80.040	79.160	80.000	70.701	79,188
2023-07-17	81.400	81.680	79.040	79.630	70.374	170,978
2023-07-14	79.210	81.360	78.980	81.270	71.824	256,618
2023-07-13	77.120	77.200	76.720	77.120	68.156	141,479
2023-07-12	77.220	77.300	76.780	77.220	68.244	505,415
2023-07-11	77.220	77.360	76.980	77.220	68.244	152,924
2023-07-10	76.900	77.560	76.560	76.900	67.962	147,425
2023-07-07	77.520	77.520	76.680	76.750	67.829	62,284
2023-07-06	78.240	78.240	77.520	78.070	68.996	215,572
2023-07-05	77.920	78.160	77.800	77.920	68.863	98,568
2023-07-04	77.520	78.300	77.500	77.520	68.510	876,619
2023-07-03	77.300	77.800	77.000	77.300	68.315	124,184

← NewerPage 14 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.