Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	82.600	82.900	80.380	81.190	68.931	4,197,372
2022-07-13	82.660	82.660	81.640	82.010	69.628	244,059
2022-07-12	82.840	83.000	82.320	82.840	70.332	1,325,281
2022-07-11	81.980	82.870	81.520	82.870	70.358	98,517
2022-07-08	82.000	82.520	81.320	82.000	69.619	239,962
2022-07-07	81.640	82.120	80.438	81.640	69.313	176,006
2022-07-06	80.820	81.940	80.820	81.190	68.931	863,904
2022-07-05	81.360	81.360	80.000	80.570	68.405	152,838
2022-07-04	79.330	81.140	79.280	80.940	68.719	157,013
2022-07-01	78.570	79.400	78.500	79.400	67.412	208,536
2022-06-30	78.230	78.800	77.900	78.230	66.418	154,262
2022-06-29	77.940	78.600	77.620	77.940	66.172	320,093
2022-06-28	76.840	78.040	76.720	77.750	66.011	220,813
2022-06-27	75.940	77.570	75.920	77.570	65.858	537,696
2022-06-24	75.300	75.480	74.523	75.300	63.931	734,508
2022-06-23	75.040	75.040	74.200	75.040	63.710	211,058
2022-06-22	74.530	75.400	74.420	75.280	63.914	555,907
2022-06-21	75.290	75.600	74.400	74.470	63.226	91,293
2022-06-20	74.670	75.600	74.600	75.490	64.092	132,109
2022-06-17	74.490	75.140	74.420	74.490	63.243	290,491
2022-06-16	74.520	74.700	73.760	74.520	63.268	242,001
2022-06-15	73.000	74.461	73.000	73.650	62.530	122,895
2022-06-14	72.600	73.560	72.360	73.440	62.352	160,837
2022-06-13	72.100	73.340	71.860	72.830	61.834	356,692
2022-06-10	71.950	72.520	71.840	71.950	61.086	123,006
2022-06-09	71.810	72.320	71.400	71.810	60.968	111,632
2022-06-08	71.950	72.280	71.760	71.950	61.086	112,242
2022-06-07	72.360	72.360	71.660	72.040	61.163	114,779
2022-06-06	73.080	73.080	73.080	73.080	62.046	0
2022-06-01	73.880	74.360	72.773	73.080	62.046	116,330
2022-05-31	73.160	73.729	72.140	73.070	62.037	380,367
2022-05-30	73.680	73.700	72.900	73.680	62.555	181,727
2022-05-27	72.760	73.600	72.520	72.870	61.868	363,239
2022-05-26	73.090	73.090	73.090	73.090	62.054	0
2022-05-25	73.090	73.220	72.560	73.090	62.054	201,162
2022-05-24	72.970	73.400	72.900	72.970	61.952	156,028
2022-05-23	72.980	73.060	72.380	72.980	61.961	214,901
2022-05-20	72.590	73.229	72.380	72.590	61.630	156,987
2022-05-19	73.220	73.220	72.020	72.360	61.435	248,823
2022-05-18	75.650	76.020	73.468	73.580	62.470	1,846,223
2022-05-17	75.870	75.870	75.842	75.870	64.415	2,150
2022-05-16	75.500	76.460	75.500	75.870	64.415	531,416
2022-05-13	75.320	76.000	74.760	75.320	63.948	276,273
2022-05-12	72.740	75.380	72.300	75.060	63.727	3,482,213
2022-05-11	75.170	75.360	74.140	74.380	63.150	745,114
2022-05-10	75.040	76.020	74.420	75.830	64.381	304,800
2022-05-09	75.180	76.500	75.180	75.860	64.406	373,531
2022-05-06	73.860	76.540	73.860	76.340	64.814	490,425
2022-05-05	75.610	76.060	74.180	74.770	63.481	344,789
2022-05-04	76.060	76.060	74.440	74.460	63.218	351,196
2022-05-03	76.070	76.800	75.800	76.070	64.584	2,272,770
2022-04-29	76.890	76.890	75.600	76.070	64.584	267,723
2022-04-28	76.290	76.775	76.060	76.290	64.771	331,555
2022-04-27	77.110	77.420	76.031	76.240	64.729	3,160,440
2022-04-26	76.090	78.000	75.860	77.780	66.036	33,797,008
2022-04-25	75.690	76.020	74.920	75.690	64.262	18,736,591
2022-04-22	74.880	76.480	74.880	76.430	64.890	3,373,596
2022-04-21	76.160	76.260	74.820	75.320	63.948	388,661
2022-04-20	78.400	79.160	78.400	79.140	64.644	453,902
2022-04-19	78.350	78.680	77.480	78.340	63.990	26,139,726

← NewerPage 19 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.