Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	86.410	86.760	85.751	86.410	70.582	155,536
2022-01-19	86.580	86.960	86.180	86.580	70.721	245,090
2022-01-18	87.100	87.260	86.640	87.100	71.146	2,057,024
2022-01-17	87.640	88.000	87.180	87.640	71.587	115,211
2022-01-14	87.660	87.780	87.360	87.660	71.603	178,858
2022-01-13	86.800	87.580	86.800	86.800	70.901	146,641
2022-01-12	87.290	87.290	86.560	87.290	71.301	201,811
2022-01-11	86.660	87.480	86.360	86.660	70.786	152,584
2022-01-10	86.680	86.860	86.340	86.680	70.803	65,460
2022-01-07	87.028	87.028	86.220	86.550	70.697	88,118
2022-01-06	87.240	87.280	86.620	87.240	71.260	100,609
2022-01-05	88.230	88.230	87.380	88.230	72.069	115,735
2022-01-04	87.000	88.220	87.000	87.830	71.742	159,994
2021-12-31	87.960	87.960	87.960	87.960	71.848	0
2021-12-30	87.960	88.360	87.960	87.960	71.848	81,535
2021-12-29	87.470	88.280	87.470	87.470	71.448	78,358
2021-12-24	86.700	86.700	86.700	86.700	70.819	0
2021-12-23	86.700	87.260	86.680	86.700	70.819	54,632
2021-12-22	85.820	86.469	85.820	85.820	70.100	57,939
2021-12-21	86.100	86.460	85.620	86.100	70.329	289,796
2021-12-20	85.280	85.840	84.760	85.280	69.659	91,213
2021-12-17	85.380	86.220	85.380	86.200	70.411	792,292
2021-12-16	85.300	85.771	84.680	85.300	69.676	110,605
2021-12-15	86.580	87.100	84.710	84.710	69.194	169,340
2021-12-14	86.220	86.640	86.140	86.220	70.427	132,453
2021-12-13	86.330	86.720	86.080	86.330	70.517	94,080
2021-12-10	85.980	86.720	85.980	86.630	70.762	77,871
2021-12-09	86.090	86.200	85.620	86.090	70.321	92,281
2021-12-08	85.420	86.260	85.140	85.420	69.774	285,322
2021-12-07	84.100	85.440	84.000	84.970	69.406	276,465
2021-12-06	83.630	83.880	83.380	83.630	68.311	167,261
2021-12-03	83.910	83.910	83.910	83.910	68.540	174,213
2021-12-02	82.200	83.560	82.200	83.010	67.805	199,880
2021-12-01	82.830	82.840	82.240	82.830	67.658	166,982
2021-11-30	83.620	84.100	82.760	82.790	67.625	853,282
2021-11-29	84.350	84.660	83.920	84.350	68.900	578,413
2021-11-26	84.130	85.300	84.100	84.180	68.761	149,359
2021-11-25	85.370	85.820	84.749	85.370	69.733	112,586
2021-11-24	85.660	85.920	84.619	84.730	69.210	99,147
2021-11-23	85.670	86.460	85.620	85.670	69.978	165,918
2021-11-22	86.160	86.580	85.920	86.160	70.378	168,901
2021-11-19	85.640	86.180	85.020	85.640	69.953	2,835,276
2021-11-18	85.440	85.828	85.020	85.440	69.790	2,106,379
2021-11-17	85.490	85.580	85.020	85.490	69.831	160,178
2021-11-16	85.370	86.260	85.280	85.410	69.765	59,303
2021-11-15	85.100	85.509	84.820	85.100	69.512	74,174
2021-11-12	85.600	85.600	84.920	85.600	69.921	59,486
2021-11-11	84.750	85.400	84.660	84.750	69.226	88,520
2021-11-10	85.200	85.200	84.240	84.460	68.989	112,211
2021-11-09	85.260	85.485	85.080	85.260	69.643	54,502
2021-11-08	86.020	86.100	85.340	86.020	70.264	63,429
2021-11-05	85.650	86.500	85.440	85.650	69.961	208,898
2021-11-04	84.610	86.040	84.560	85.560	69.888	52,064
2021-11-03	84.250	84.940	83.880	84.250	68.818	163,237
2021-11-02	83.880	84.491	83.640	83.880	68.516	607,811
2021-11-01	83.260	83.920	82.180	83.160	67.927	130,422
2021-10-29	80.480	82.640	80.480	81.940	66.931	445,135
2021-10-28	77.910	78.120	77.340	77.860	63.598	2,319,071
2021-10-27	77.960	78.080	77.480	77.960	63.680	42,640
2021-10-26	77.980	77.980	77.350	77.350	63.182	67,008

← NewerPage 21 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.