Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	72.800	73.360	72.580	72.800	61.808	241,391
2023-01-04	71.720	72.900	71.720	72.860	61.859	124,729
2023-01-03	70.880	71.460	70.560	70.880	60.178	167,067
2022-12-30	70.940	71.220	70.625	70.940	60.229	99,323
2022-12-29	70.280	71.080	69.840	70.280	59.669	86,948
2022-12-28	70.170	70.520	69.960	70.170	59.575	74,080
2022-12-23	70.840	70.840	70.240	70.240	59.635	91,806
2022-12-22	70.960	71.140	70.110	70.110	59.524	93,066
2022-12-21	70.140	70.920	70.140	70.850	60.153	123,924
2022-12-20	70.190	70.720	70.180	70.190	59.592	146,771
2022-12-19	70.450	70.700	70.450	70.450	59.813	200,081
2022-12-16	70.400	70.660	70.120	70.400	59.771	307,068
2022-12-15	70.780	71.780	70.600	70.810	60.119	444,680
2022-12-14	70.840	71.080	70.120	70.840	60.144	206,169
2022-12-13	69.730	71.180	69.640	70.480	59.838	433,870
2022-12-12	70.050	70.300	69.660	70.050	59.473	374,196
2022-12-09	69.180	70.360	69.080	69.910	59.354	426,271
2022-12-08	69.560	69.960	69.160	69.560	59.057	282,808
2022-12-07	69.370	69.780	68.720	69.370	58.896	372,247
2022-12-06	69.310	69.580	69.180	69.310	58.845	300,139
2022-12-05	69.360	69.560	69.060	69.360	58.888	155,786
2022-12-02	68.960	69.960	68.960	69.670	59.151	272,308
2022-12-01	70.080	70.157	69.760	70.080	59.499	128,347
2022-11-30	69.420	70.300	69.380	70.130	59.541	700,125
2022-11-29	69.440	69.740	69.280	69.440	58.955	386,240
2022-11-28	69.170	69.480	68.980	69.170	58.726	212,881
2022-11-25	69.560	69.740	69.200	69.560	59.057	157,558
2022-11-24	68.680	69.580	68.680	69.330	58.862	154,582
2022-11-23	68.670	68.670	68.220	68.670	58.302	307,989
2022-11-22	68.750	68.750	68.190	68.190	57.894	258,170
2022-11-21	68.150	68.380	67.740	68.150	57.860	168,581
2022-11-18	67.800	68.280	67.780	67.800	57.563	213,827
2022-11-17	68.040	68.140	67.620	68.040	57.767	65,788
2022-11-16	67.660	68.009	67.460	67.660	57.444	110,419
2022-11-15	67.550	68.220	67.520	68.200	57.903	220,901
2022-11-14	67.610	67.900	67.080	67.320	57.156	142,153
2022-11-11	67.790	67.900	67.080	67.750	57.521	358,720
2022-11-10	67.830	67.900	67.420	67.830	57.589	314,463
2022-11-09	67.560	67.940	67.480	67.560	57.359	216,562
2022-11-08	67.890	68.060	67.460	67.890	57.639	831,524
2022-11-07	67.670	68.280	67.660	67.670	57.453	378,024
2022-11-04	68.290	68.360	67.820	68.290	57.979	194,027
2022-11-03	68.380	68.660	67.820	68.380	58.056	187,175
2022-11-02	69.060	69.180	68.440	69.060	58.633	223,551
2022-11-01	70.000	70.000	68.820	69.480	58.989	247,825
2022-10-31	70.480	70.700	69.720	70.480	59.838	350,042
2022-10-28	70.620	70.700	69.732	70.610	59.949	265,516
2022-10-27	74.620	74.740	70.520	71.030	60.305	683,262
2022-10-26	77.660	77.660	76.800	76.860	65.255	252,174
2022-10-25	77.650	78.240	77.400	77.650	65.926	186,399
2022-10-24	76.880	77.720	76.520	77.620	65.900	85,266
2022-10-21	77.580	77.580	76.880	77.470	65.773	74,974
2022-10-20	78.210	78.210	77.460	78.210	66.401	147,252
2022-10-19	77.840	78.260	77.280	77.840	66.087	189,138
2022-10-18	77.380	77.922	76.800	77.380	65.697	65,717
2022-10-17	76.100	77.280	76.100	76.860	65.255	577,709
2022-10-14	76.550	77.000	76.120	76.550	64.992	186,566
2022-10-13	76.310	76.460	75.580	76.310	64.788	165,450
2022-10-12	77.230	77.480	76.060	76.560	65.000	2,159,070
2022-10-11	76.240	77.620	76.100	77.010	65.382	276,957

← NewerPage 17 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.