Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	73.940	73.940	73.160	73.420	62.335	71,329
2023-03-29	72.830	73.400	72.640	72.830	61.834	184,630
2023-03-28	73.180	73.180	72.480	72.480	61.536	205,936
2023-03-27	74.440	74.800	73.340	73.730	62.598	175,368
2023-03-24	73.660	74.840	73.660	74.320	63.099	162,090
2023-03-23	73.710	73.840	73.120	73.710	62.581	190,622
2023-03-22	73.600	73.880	72.840	73.610	62.496	233,374
2023-03-21	73.330	73.720	73.100	73.330	62.258	270,247
2023-03-20	72.050	73.160	71.960	72.790	61.800	264,060
2023-03-17	72.720	72.720	72.000	72.190	61.290	640,023
2023-03-16	71.500	72.780	71.420	72.240	61.333	1,045,074
2023-03-15	71.710	71.720	71.040	71.710	60.883	332,541
2023-03-14	70.810	71.280	70.760	70.810	60.119	82,512
2023-03-13	70.870	71.520	70.240	70.870	60.170	174,955
2023-03-10	70.000	71.280	69.880	70.710	60.034	77,592
2023-03-09	70.170	70.740	69.980	70.170	59.575	85,505
2023-03-08	70.020	70.280	69.900	70.020	59.448	33,628
2023-03-07	69.930	70.280	69.820	69.930	59.371	100,946
2023-03-06	70.080	70.100	69.800	70.080	59.499	103,148
2023-03-03	70.080	70.160	69.720	70.080	59.499	68,326
2023-03-02	69.340	70.060	69.160	70.060	59.482	134,906
2023-03-01	69.550	69.660	69.360	69.550	59.049	92,879
2023-02-28	70.240	70.240	69.680	70.240	59.635	309,254
2023-02-27	69.380	70.000	69.380	69.380	58.905	161,770
2023-02-24	69.670	69.780	69.300	69.670	59.151	48,157
2023-02-23	69.950	70.260	69.570	69.950	59.388	73,108
2023-02-22	69.280	70.107	69.260	69.280	58.820	420,628
2023-02-21	70.100	70.100	69.246	69.460	58.972	101,656
2023-02-20	70.750	70.800	70.171	70.750	60.068	128,833
2023-02-17	70.180	70.680	69.940	70.180	59.584	196,915
2023-02-16	70.280	70.440	69.820	70.280	59.669	195,178
2023-02-15	69.880	70.960	69.600	70.720	60.042	1,013,744
2023-02-14	69.720	70.120	67.780	69.570	59.066	1,259,467
2023-02-13	74.190	74.280	73.800	74.190	62.988	104,371
2023-02-10	74.540	74.540	73.760	73.790	62.649	493,513
2023-02-09	75.100	75.100	74.300	74.480	63.234	91,092
2023-02-08	74.620	75.180	74.200	74.620	63.353	99,692
2023-02-07	74.570	75.080	74.480	74.570	63.311	220,980
2023-02-06	74.790	74.840	74.480	74.790	63.498	219,702
2023-02-03	74.640	75.160	73.996	74.640	63.370	252,846
2023-02-02	74.700	75.780	74.040	74.780	63.489	157,305
2023-02-01	74.480	74.600	74.220	74.480	63.234	88,519
2023-01-31	74.390	75.140	74.390	74.390	63.158	781,719
2023-01-30	73.320	74.340	73.320	73.930	62.768	159,008
2023-01-27	73.380	73.460	72.860	73.380	62.301	186,950
2023-01-26	73.900	74.340	73.060	73.090	62.054	191,450
2023-01-25	73.750	73.940	73.440	73.750	62.615	171,741
2023-01-24	73.780	73.960	73.440	73.780	62.640	88,920
2023-01-23	73.280	73.880	73.280	73.280	62.216	114,443
2023-01-20	73.100	73.640	72.920	73.100	62.063	128,807
2023-01-19	72.150	72.880	72.150	72.150	61.256	161,961
2023-01-18	73.380	73.620	72.800	73.380	62.301	328,468
2023-01-17	72.850	73.340	72.760	72.850	61.851	172,038
2023-01-16	73.140	73.140	72.520	73.140	62.097	181,598
2023-01-13	73.760	73.820	72.860	72.950	61.935	194,754
2023-01-12	73.020	73.620	72.860	73.020	61.995	234,428
2023-01-11	72.390	73.160	72.220	73.160	62.114	575,380
2023-01-10	72.830	73.360	72.720	72.830	61.834	306,903
2023-01-09	73.570	73.760	73.120	73.570	62.462	182,235
2023-01-06	73.030	73.720	72.940	73.030	62.003	170,138

← NewerPage 16 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.