Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	78.840	78.840	78.840	78.840	64.399	0
2022-04-13	78.700	79.120	78.320	78.840	64.399	252,090
2022-04-12	79.660	79.660	78.540	78.840	64.399	5,696,872
2022-04-11	82.370	82.500	79.440	79.760	65.150	6,585,292
2022-04-08	82.230	82.268	81.620	82.230	67.168	542,921
2022-04-07	80.920	82.480	80.836	81.780	66.800	288,900
2022-04-06	80.250	80.901	80.060	80.250	65.551	319,604
2022-04-05	79.580	80.460	79.540	79.580	65.003	250,889
2022-04-04	79.280	80.440	79.100	80.100	65.428	1,458,279
2022-04-01	78.530	79.360	78.530	78.530	64.146	235,243
2022-03-31	79.090	79.600	78.240	78.260	63.925	365,218
2022-03-30	79.460	79.460	78.740	78.830	64.391	225,354
2022-03-29	79.690	80.440	79.140	79.580	65.003	294,053
2022-03-28	78.770	79.100	78.420	78.770	64.342	197,764
2022-03-25	77.360	78.840	77.360	78.150	63.835	154,578
2022-03-24	77.560	77.740	76.900	77.560	63.353	692,639
2022-03-23	78.110	78.520	77.260	78.110	63.803	179,020
2022-03-22	78.330	78.800	77.840	78.330	63.982	263,383
2022-03-21	78.290	78.800	77.440	78.210	63.884	944,311
2022-03-18	78.370	78.580	77.820	78.370	64.015	862,534
2022-03-17	78.290	78.820	77.640	78.290	63.950	383,632
2022-03-16	78.800	78.800	77.875	78.080	63.778	903,259
2022-03-15	77.930	78.700	76.940	77.080	62.961	448,650
2022-03-14	75.700	78.160	75.700	77.950	63.672	200,703
2022-03-11	76.140	76.140	75.300	75.410	61.597	302,424
2022-03-10	76.440	77.100	75.745	76.440	62.438	344,197
2022-03-09	76.110	76.300	75.080	75.190	61.417	573,980
2022-03-08	76.950	78.100	75.480	76.080	62.144	231,671
2022-03-07	77.840	77.980	75.180	77.630	63.410	300,033
2022-03-04	79.410	79.460	77.720	78.540	64.154	156,937
2022-03-03	79.580	80.240	78.180	79.620	65.036	379,707
2022-03-02	82.320	82.840	79.380	79.730	65.126	292,247
2022-03-01	82.280	83.229	82.100	83.150	67.919	298,501
2022-02-28	81.787	82.740	81.787	82.380	67.290	2,746,832
2022-02-25	82.290	82.720	81.800	82.290	67.217	394,524
2022-02-24	82.260	82.880	81.780	82.270	67.201	444,640
2022-02-23	82.560	83.740	82.497	83.440	68.156	53,400
2022-02-22	83.280	83.820	82.390	82.390	67.299	706,125
2022-02-21	84.120	84.420	83.760	84.120	68.712	254,127
2022-02-18	83.230	84.182	83.200	84.120	68.712	3,790,608
2022-02-17	83.120	83.980	82.807	83.120	67.895	212,010
2022-02-16	85.580	85.900	82.660	82.920	67.731	421,000
2022-02-15	84.220	85.400	84.220	84.630	69.128	286,594
2022-02-14	83.880	84.800	83.880	84.760	69.234	601,901
2022-02-11	80.740	84.623	80.740	84.540	69.055	305,166
2022-02-10	82.690	83.841	81.977	83.620	68.303	185,891
2022-02-09	85.460	85.660	83.480	84.510	69.030	215,068
2022-02-08	84.560	85.133	84.460	84.560	69.071	181,794
2022-02-07	84.000	84.500	84.000	84.000	68.614	673,898
2022-02-04	84.300	84.440	83.660	84.300	68.859	145,970
2022-02-03	85.380	85.380	84.000	84.570	69.079	643,285
2022-02-02	85.860	85.900	84.640	85.850	70.125	312,089
2022-02-01	85.130	85.500	84.900	85.130	69.537	142,121
2022-01-31	84.950	85.840	84.580	84.950	69.390	1,037,232
2022-01-28	85.090	85.240	84.620	85.090	69.504	185,523
2022-01-27	84.690	85.640	84.400	85.610	69.929	203,951
2022-01-26	85.680	85.920	85.012	85.680	69.986	152,218
2022-01-25	84.800	85.480	84.414	84.800	69.267	189,938
2022-01-24	86.310	86.400	84.450	84.450	68.981	381,699
2022-01-21	85.680	86.916	85.500	86.560	70.705	182,192

← NewerPage 20 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.