Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	113.10	113.50	110.90	112.56	112.56	718,743
2026-05-01	113.45	113.45	113.45	113.45	113.45	0
2026-04-30	113.45	114.20	113.00	113.45	113.45	42,105
2026-04-29	112.95	113.60	112.50	112.95	112.95	183,602
2026-04-28	113.10	113.70	112.70	113.10	113.10	1,043,196
2026-04-27	113.80	113.80	112.50	112.65	112.65	148,054
2026-04-24	113.75	114.20	112.70	113.75	113.75	46,697
2026-04-23	119.00	119.80	118.80	119.00	115.00	51,957
2026-04-22	119.75	119.95	119.30	119.75	115.72	101,399
2026-04-21	120.70	121.00	119.50	120.70	116.64	34,892
2026-04-20	119.70	120.80	119.40	119.70	115.68	39,163
2026-04-17	121.25	121.50	120.20	121.25	117.17	32,396
2026-04-16	121.55	121.90	120.80	121.55	117.46	674,310
2026-04-15	122.40	123.10	121.70	122.40	118.29	100,300
2026-04-14	120.95	121.70	120.40	120.95	116.88	71,543
2026-04-13	122.95	123.20	121.10	121.55	117.46	107,659
2026-04-10	122.15	123.00	122.15	122.15	118.04	20,762
2026-04-09	122.05	122.50	121.50	122.05	117.95	68,606
2026-04-08	123.10	123.30	120.70	121.75	117.66	186,139
2026-04-07	122.50	123.20	121.40	122.45	118.33	95,179
2026-04-02	121.40	121.40	121.40	121.40	117.32	0
2026-04-01	122.85	123.00	121.40	121.40	117.32	24,530
2026-03-31	121.40	122.60	121.20	121.40	117.32	65,292
2026-03-30	118.80	120.00	118.70	118.80	114.81	81,230
2026-03-27	119.30	119.70	118.10	119.30	115.29	74,008
2026-03-26	118.15	119.40	118.15	118.15	114.18	107,995
2026-03-25	117.55	118.60	116.60	117.55	113.60	162,095
2026-03-24	116.25	117.70	115.60	116.40	112.49	96,720
2026-03-23	113.60	116.40	112.90	116.05	112.15	74,751
2026-03-20	115.00	115.70	114.60	115.25	111.38	69,845
2026-03-19	117.50	117.50	114.60	115.10	111.23	32,184
2026-03-18	118.60	118.60	117.80	118.60	114.61	106,740
2026-03-17	119.60	119.70	117.30	118.30	114.32	63,612
2026-03-16	118.70	119.70	118.70	118.70	114.71	53,468
2026-03-13	117.80	119.60	117.40	119.10	115.10	104,006
2026-03-12	117.95	118.15	117.10	117.95	113.99	60,568
2026-03-11	117.95	118.30	117.00	117.95	113.99	93,315
2026-03-10	122.80	123.10	118.40	118.85	114.86	96,096
2026-03-09	124.70	125.00	123.50	124.70	120.51	79,964
2026-03-06	125.50	125.70	124.20	125.50	121.28	68,580
2026-03-05	125.70	126.80	125.20	125.70	121.47	91,114
2026-03-04	125.90	127.20	125.00	125.90	121.67	74,885
2026-03-03	127.10	127.30	124.50	125.65	121.43	122,186
2026-03-02	128.45	129.50	127.40	128.45	124.13	82,489
2026-02-27	129.55	131.00	129.20	129.50	125.15	519,349
2026-02-26	130.10	130.60	129.65	130.10	125.73	36,981
2026-02-25	130.30	130.70	129.30	130.30	125.92	237,029
2026-02-24	130.55	131.20	129.80	130.55	126.16	745,977
2026-02-23	129.40	130.30	128.90	129.40	125.05	1,139,325
2026-02-20	127.15	130.10	127.00	128.50	124.18	70,448
2026-02-19	126.70	127.60	126.40	126.70	122.44	197,517
2026-02-18	128.30	129.00	125.40	125.45	121.23	545,696
2026-02-17	128.60	129.80	128.50	128.60	124.28	49,690
2026-02-16	129.40	129.50	127.80	127.95	123.65	1,030,038
2026-02-13	127.90	129.80	127.20	128.10	123.79	216,928
2026-02-12	124.60	128.50	122.00	128.40	124.08	93,930
2026-02-11	120.85	121.90	120.50	120.85	116.79	1,326,635
2026-02-10	120.55	120.70	119.60	120.55	116.50	542,282
2026-02-09	120.45	120.80	120.00	120.45	116.40	55,522
2026-02-06	118.35	120.66	118.20	119.75	115.72	110,216

← NewerPage 3 of 5 · 254 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.