Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	105.10	105.80	104.30	105.10	105.10	76,321
2026-07-28	103.75	105.50	103.50	105.35	105.35	66,362
2026-07-27	102.13	103.30	101.30	101.86	101.86	57,048
2026-07-24	101.90	102.70	101.90	102.40	102.40	967,982
2026-07-23	105.45	105.50	101.70	102.03	102.03	528,640
2026-07-22	106.10	106.50	104.60	104.95	104.95	58,388
2026-07-21	106.35	106.60	105.80	106.16	106.16	51,946
2026-07-20	107.00	107.60	106.60	106.90	106.90	444,797
2026-07-17	107.60	108.10	106.85	107.60	107.60	369,554
2026-07-16	105.55	106.90	105.40	106.75	106.75	748,828
2026-07-15	105.65	106.50	105.10	105.65	105.65	155,092
2026-07-14	105.85	106.20	105.50	105.69	105.69	1,074,763
2026-07-13	105.95	106.40	105.10	106.20	106.20	126,928
2026-07-10	106.00	106.10	105.30	106.00	106.00	135,424
2026-07-09	106.20	106.30	105.20	106.20	106.20	36,844
2026-07-08	108.40	108.70	105.90	107.00	107.00	632,976
2026-07-07	108.75	109.70	108.60	108.90	108.90	97,681
2026-07-06	108.35	109.00	107.10	108.20	108.20	25,601
2026-07-03	108.10	108.60	107.90	108.10	108.10	65,544
2026-07-02	106.05	108.90	105.90	108.60	108.60	175,064
2026-07-01	104.85	106.10	104.50	106.05	106.05	120,496
2026-06-30	105.15	105.80	104.20	104.84	104.84	103,720
2026-06-29	105.70	106.50	105.40	106.35	106.35	54,505
2026-06-26	105.20	106.30	105.00	105.20	105.20	162,372
2026-06-25	104.05	105.70	103.80	105.20	105.20	35,018
2026-06-24	101.48	103.80	101.30	103.65	103.65	268,964
2026-06-23	100.40	101.90	100.30	101.15	101.15	8,010
2026-06-22	99.775	101.30	99.650	100.11	100.11	48,854
2026-06-19	100.55	100.80	99.640	100.55	100.55	285,271
2026-06-18	100.65	100.80	99.950	100.65	100.65	95,129
2026-06-17	100.25	101.50	99.850	101.30	101.30	109,159
2026-06-16	100.30	100.50	99.350	100.32	100.32	256,737
2026-06-15	100.45	100.60	99.550	99.922	99.922	129,526
2026-06-12	100.10	100.70	99.750	100.10	100.10	42,645
2026-06-11	99.875	100.50	99.250	99.875	99.875	36,818
2026-06-10	99.400	100.10	98.800	99.400	99.400	464,619
2026-06-09	98.300	99.200	98.150	98.922	98.922	119,485
2026-06-08	98.475	98.800	97.400	97.675	97.675	205,938
2026-06-05	98.025	98.800	97.100	98.025	98.025	109,933
2026-06-04	98.225	98.550	97.100	98.225	98.225	135,083
2026-06-03	97.375	99.250	97.000	98.475	98.475	799,606
2026-06-02	96.500	97.850	96.200	97.225	97.225	229,514
2026-06-01	97.825	98.000	96.600	97.113	97.113	268,467
2026-05-29	100.65	101.80	97.650	98.150	98.150	336,534
2026-05-28	104.85	104.95	103.10	103.70	103.70	459,937
2026-05-27	104.70	105.30	104.50	104.70	104.70	177,996
2026-05-26	106.00	106.30	104.20	104.25	104.25	255,652
2026-05-22	106.60	106.70	104.40	105.50	105.50	110,796
2026-05-21	107.05	108.20	105.00	105.85	105.85	108,109
2026-05-20	107.40	108.75	104.50	107.40	107.40	172,134
2026-05-19	113.80	114.50	113.50	113.84	113.84	52,689
2026-05-18	110.90	113.80	110.80	113.30	113.30	95,233
2026-05-15	109.90	111.50	109.71	111.00	111.00	74,201
2026-05-14	108.90	108.90	108.90	108.90	108.90	0
2026-05-13	110.10	110.10	108.65	108.90	108.90	58,714
2026-05-12	109.25	110.40	109.20	110.40	110.40	370,738
2026-05-11	111.05	111.20	109.30	109.75	109.75	116,134
2026-05-08	112.25	112.30	110.80	111.20	111.20	28,361
2026-05-07	113.10	113.80	112.40	113.10	113.10	71,111
2026-05-06	111.80	113.60	111.60	112.90	112.90	36,523

← NewerPage 2 of 3 · 128 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.