Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	76.710	77.200	76.560	76.710	67.794	211,665
2023-06-29	76.660	77.060	76.280	76.660	67.749	106,811
2023-06-28	76.730	76.980	76.240	76.730	67.811	231,005
2023-06-27	76.360	76.780	75.940	76.360	67.484	288,337
2023-06-26	77.240	77.240	76.140	76.460	67.573	105,808
2023-06-23	77.150	77.540	77.032	77.150	68.183	78,835
2023-06-22	77.480	77.480	76.500	76.660	67.749	157,609
2023-06-21	77.130	78.080	76.820	77.990	68.925	1,264,262
2023-06-20	77.850	77.980	77.160	77.850	68.801	288,643
2023-06-19	78.610	78.880	77.705	78.610	69.473	527,752
2023-06-16	77.720	79.140	77.560	78.540	69.411	213,850
2023-06-15	77.080	77.840	76.940	77.080	68.121	92,914
2023-06-14	77.180	77.660	76.740	77.180	68.209	234,632
2023-06-13	77.810	78.180	77.180	77.810	68.766	73,084
2023-06-12	78.090	78.320	77.700	78.090	69.013	235,552
2023-06-09	77.910	78.060	77.400	77.910	68.854	242,028
2023-06-08	78.200	78.208	77.500	78.200	69.110	252,065
2023-06-07	78.760	79.100	78.360	78.760	69.605	138,614
2023-06-06	79.370	79.460	78.800	79.370	70.144	59,580
2023-06-05	79.360	79.608	78.920	79.360	70.136	80,735
2023-06-02	80.110	80.200	78.620	79.280	70.065	329,722
2023-06-01	80.180	80.680	80.180	80.180	70.860	45,389
2023-05-31	80.130	80.800	79.844	80.130	70.816	763,414
2023-05-30	81.320	81.320	80.360	80.610	71.240	21,530
2023-05-26	81.170	81.360	80.880	81.170	71.735	62,318
2023-05-25	81.180	81.700	80.720	81.180	71.744	86,674
2023-05-24	81.070	81.736	80.800	81.070	71.647	101,100
2023-05-23	81.780	82.100	81.240	81.780	72.274	112,930
2023-05-22	82.680	82.680	81.640	81.680	72.186	139,495
2023-05-19	82.560	82.880	81.220	82.450	72.866	105,081
2023-05-18	81.570	81.570	81.570	81.570	72.089	0
2023-05-17	81.570	81.570	81.570	81.570	72.089	0
2023-05-16	81.570	82.220	81.200	81.570	72.089	132,550
2023-05-15	81.360	82.160	81.180	81.360	71.903	153,822
2023-05-12	81.190	81.780	80.820	81.190	71.753	138,085
2023-05-11	81.610	81.900	80.780	81.610	72.124	995,301
2023-05-10	82.750	83.180	80.920	80.980	71.567	359,883
2023-05-09	78.000	81.380	78.000	80.640	71.267	349,911
2023-05-05	76.400	76.420	75.100	75.550	66.769	59,842
2023-05-04	76.200	76.200	75.280	76.080	67.237	194,845
2023-05-03	76.560	77.000	76.480	76.560	67.661	113,948
2023-05-02	76.620	76.740	76.000	76.620	67.714	197,481
2023-04-28	75.960	76.960	75.960	76.880	67.944	182,931
2023-04-27	75.960	76.500	75.900	75.960	67.131	170,038
2023-04-26	75.280	76.180	75.260	76.040	67.202	5,205,789
2023-04-25	75.470	75.560	75.120	75.470	66.698	6,042,987
2023-04-24	74.680	75.560	74.680	75.440	66.671	41,144
2023-04-21	74.380	74.960	74.360	74.380	65.735	75,041
2023-04-20	74.490	74.680	74.040	74.490	65.832	143,235
2023-04-19	74.100	74.840	74.100	74.100	65.487	87,719
2023-04-18	74.150	74.150	73.660	74.150	65.531	4,103,641
2023-04-17	73.300	74.320	73.300	73.870	65.284	52,389,405
2023-04-14	73.580	73.680	72.600	72.800	64.338	197,313
2023-04-13	77.100	77.100	76.200	76.290	64.771	198,881
2023-04-12	77.050	77.380	76.640	77.050	65.416	154,241
2023-04-11	76.140	77.260	76.140	76.830	65.230	132,061
2023-04-05	74.620	76.480	73.960	73.960	62.793	112,045
2023-04-04	73.960	74.640	73.900	73.960	62.793	92,757
2023-04-03	73.420	74.380	73.420	73.580	62.470	39,894,804
2023-03-31	73.600	74.350	73.460	74.350	63.124	208,201

← NewerPage 15 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.