Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	75.960	76.820	75.860	76.820	65.221	163,261
2022-10-07	76.340	76.620	75.700	76.340	64.814	293,732
2022-10-06	76.680	77.540	76.280	76.680	65.102	109,482
2022-10-05	77.160	77.160	76.000	76.690	65.111	414,047
2022-10-04	77.964	79.100	77.964	78.670	66.792	340,353
2022-10-03	78.700	78.880	76.900	76.900	65.289	98,617
2022-09-30	78.620	79.460	78.480	79.460	67.463	710,111
2022-09-29	77.900	78.820	77.600	78.750	66.860	476,820
2022-09-28	79.320	79.320	77.120	77.580	65.866	275,260
2022-09-27	81.370	81.960	81.220	81.370	69.084	172,319
2022-09-26	82.000	82.360	80.420	81.140	68.889	426,013
2022-09-23	82.380	84.100	81.735	82.360	69.925	335,940
2022-09-22	81.270	82.200	81.240	82.110	69.712	144,870
2022-09-21	81.900	82.180	81.420	81.900	69.534	142,395
2022-09-20	82.300	82.640	81.740	82.300	69.874	180,344
2022-09-16	82.680	82.920	81.960	82.680	70.196	605,567
2022-09-15	82.640	83.160	82.320	82.640	70.162	294,199
2022-09-14	83.050	83.080	82.130	82.130	69.729	147,223
2022-09-13	82.860	84.460	82.700	83.690	71.054	293,251
2022-09-12	82.150	82.520	81.640	82.150	69.746	218,252
2022-09-09	81.820	82.400	81.340	81.820	69.466	178,357
2022-09-08	81.730	82.060	81.180	81.730	69.390	243,098
2022-09-07	81.650	81.900	80.940	81.650	69.322	170,613
2022-09-06	82.770	83.080	82.080	82.770	70.273	141,388
2022-09-05	82.880	83.060	82.479	82.880	70.366	176,712
2022-09-02	83.200	83.770	83.040	83.200	70.638	543,288
2022-09-01	83.080	83.640	82.320	83.080	70.536	218,204
2022-08-31	82.410	83.840	82.160	83.660	71.028	453,961
2022-08-30	82.370	82.800	82.020	82.370	69.933	174,468
2022-08-26	84.100	84.160	83.057	83.190	70.629	128,647
2022-08-25	83.920	84.980	83.640	84.800	71.996	321,357
2022-08-24	83.070	84.000	82.960	83.960	71.283	115,645
2022-08-23	84.260	84.260	83.040	83.660	71.028	269,940
2022-08-22	84.610	85.160	84.420	84.610	71.835	191,803
2022-08-19	83.580	84.620	83.580	84.220	71.504	142,282
2022-08-18	83.480	83.700	82.900	83.480	70.876	179,163
2022-08-17	83.250	84.120	83.180	84.120	71.419	139,227
2022-08-16	83.440	83.900	83.300	83.440	70.842	110,879
2022-08-15	83.760	83.760	83.280	83.760	71.113	90,006
2022-08-12	83.510	83.740	83.340	83.510	70.901	150,413
2022-08-11	84.120	84.120	83.260	83.260	70.689	63,680
2022-08-10	83.000	84.000	83.000	83.900	71.232	376,190
2022-08-09	82.840	83.240	82.620	82.840	70.332	135,405
2022-08-08	82.370	83.068	82.370	82.370	69.933	161,741
2022-08-05	82.620	83.020	82.240	82.620	70.145	108,606
2022-08-04	82.210	82.880	82.120	82.210	69.797	124,798
2022-08-03	82.970	83.220	82.220	82.970	70.443	511,214
2022-08-02	82.620	83.480	82.620	82.620	70.145	306,199
2022-08-01	83.090	83.090	82.360	83.090	70.544	127,592
2022-07-29	82.850	83.440	82.720	82.850	70.341	170,737
2022-07-28	82.760	82.760	81.860	82.090	69.695	189,268
2022-07-27	82.660	83.380	82.660	82.660	70.179	119,839
2022-07-26	82.010	82.960	81.880	82.920	70.400	167,736
2022-07-25	81.880	82.940	81.880	82.230	69.814	112,402
2022-07-22	81.070	81.860	80.920	81.070	68.829	155,276
2022-07-21	81.360	81.660	80.360	80.550	68.388	167,720
2022-07-20	82.730	82.770	81.460	81.800	69.449	96,527
2022-07-19	82.600	82.800	82.060	82.600	70.128	177,093
2022-07-18	82.780	83.008	81.500	82.420	69.976	219,728
2022-07-15	81.320	81.460	80.660	81.320	69.042	173,397

← NewerPage 18 of 22 · 1,268 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.