Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	117.80	119.10	117.20	117.80	113.84	129,517
2026-02-04	115.95	117.85	115.70	117.20	113.26	62,024
2026-02-03	115.15	116.10	114.65	115.15	111.28	141,471
2026-02-02	114.85	115.60	114.40	114.85	110.99	317,134
2026-01-30	113.70	114.70	113.50	113.70	109.88	140,677
2026-01-29	112.10	113.90	111.70	113.30	109.49	134,519
2026-01-28	113.05	113.10	112.20	113.05	109.25	42,569
2026-01-27	113.05	113.70	112.50	113.05	109.25	33,982
2026-01-26	111.80	113.40	111.50	113.05	109.25	79,921
2026-01-23	112.75	113.20	111.80	112.75	108.96	143,651
2026-01-22	111.85	113.60	111.60	113.00	109.20	180,103
2026-01-21	112.20	112.40	111.00	111.00	107.27	1,213,737
2026-01-20	113.55	114.30	112.20	112.30	108.53	193,387
2026-01-19	112.95	113.80	112.30	112.95	109.15	39,520
2026-01-16	112.85	113.90	112.70	112.85	109.06	285,351
2026-01-15	112.85	113.70	112.70	112.85	109.06	57,318
2026-01-14	111.90	112.70	111.70	111.90	108.14	886,142
2026-01-13	112.65	112.70	111.30	111.50	107.75	335,526
2026-01-12	111.50	112.65	111.50	112.65	108.86	83,859
2026-01-09	111.45	111.50	110.80	111.45	107.70	32,995
2026-01-08	110.60	111.20	109.60	110.85	107.12	114,080
2026-01-07	109.05	111.00	108.90	110.20	106.50	97,217
2026-01-06	109.60	110.40	109.20	109.60	105.92	41,890
2026-01-05	112.70	112.80	109.00	110.40	106.69	66,410
2026-01-02	113.15	113.50	112.20	113.15	109.35	35,911
2025-12-31	112.45	112.45	112.45	112.45	108.67	0
2025-12-30	113.10	113.20	112.40	113.10	109.30	116,527
2025-12-29	112.40	113.00	112.00	112.40	108.62	100,757
2025-12-24	111.65	111.65	111.65	111.65	107.90	0
2025-12-23	111.60	112.50	111.40	111.60	107.85	28,210
2025-12-22	112.45	112.70	111.60	112.45	108.67	59,511
2025-12-19	111.80	113.30	111.70	112.90	109.11	718,020
2025-12-18	112.05	113.10	111.80	112.05	108.28	113,770
2025-12-17	112.05	112.60	110.70	111.95	108.19	194,283
2025-12-16	111.70	112.60	111.20	111.70	107.95	48,368
2025-12-15	109.20	111.80	109.10	111.40	107.66	123,617
2025-12-12	109.85	109.85	108.90	109.85	106.16	58,720
2025-12-11	109.25	110.30	109.00	109.25	105.58	90,614
2025-12-10	108.20	109.00	108.20	108.20	104.56	80,097
2025-12-09	106.40	109.20	106.20	108.85	105.19	146,690
2025-12-08	107.45	107.70	106.80	107.45	103.84	226,777
2025-12-05	107.65	108.10	107.40	107.65	104.03	65,808
2025-12-04	106.85	108.00	106.50	106.85	103.26	779,844
2025-12-03	107.60	108.00	107.00	107.60	103.98	194,205
2025-12-02	108.35	108.50	107.80	108.35	104.71	79,580
2025-12-01	108.20	108.50	107.50	108.20	104.56	28,862
2025-11-28	108.00	108.90	107.90	108.00	104.37	149,308
2025-11-27	108.40	108.90	108.10	108.40	104.76	34,082
2025-11-26	107.30	109.20	107.30	108.00	104.37	1,310,169
2025-11-25	106.35	107.90	106.10	107.55	103.93	24,222
2025-11-24	106.50	106.90	106.09	106.50	102.92	1,294,400
2025-11-21	104.70	106.60	104.50	105.80	102.24	60,694
2025-11-20	105.20	105.30	104.20	105.20	101.66	19,933
2025-11-19	104.80	105.70	104.60	104.80	101.28	39,961
2025-11-18	105.90	106.30	104.20	104.65	101.13	2,375,230
2025-11-17	107.30	107.50	105.40	106.20	102.63	84,839
2025-11-14	107.35	108.90	105.80	107.45	103.84	136,835
2025-11-13	103.65	104.40	102.40	103.65	100.17	24,245
2025-11-12	102.90	103.40	102.20	102.90	99.441	21,528
2025-11-11	101.43	102.00	100.90	101.43	98.016	66,130

← NewerPage 4 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.