Orkla ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 101.15 | 101.80 | 100.70 | 101.15 | 97.750 | 15,154 |
| 2025-11-07 | 102.28 | 102.40 | 100.80 | 101.00 | 97.605 | 144,215 |
| 2025-11-06 | 102.75 | 103.10 | 102.00 | 102.75 | 99.296 | 185,960 |
| 2025-11-05 | 103.70 | 103.80 | 102.60 | 103.70 | 100.21 | 47,345 |
| 2025-11-04 | 103.65 | 103.90 | 102.20 | 103.30 | 99.828 | 64,826 |
| 2025-11-03 | 102.60 | 103.80 | 102.30 | 103.75 | 100.26 | 63,215 |
| 2025-10-31 | 103.60 | 103.70 | 102.20 | 102.50 | 99.055 | 165,676 |
| 2025-10-30 | 103.30 | 104.30 | 103.10 | 103.30 | 99.828 | 36,010 |
| 2025-10-29 | 105.95 | 106.10 | 103.90 | 104.70 | 101.18 | 1,196,569 |
| 2025-10-28 | 106.40 | 106.80 | 105.80 | 106.40 | 102.82 | 48,362 |
| 2025-10-27 | 106.35 | 106.50 | 105.80 | 106.35 | 102.78 | 201,945 |
| 2025-10-24 | 105.90 | 106.90 | 105.60 | 105.90 | 102.34 | 22,121 |
| 2025-10-23 | 106.50 | 106.70 | 105.80 | 106.50 | 102.92 | 88,259 |
| 2025-10-22 | 106.70 | 106.80 | 106.10 | 106.70 | 103.11 | 126,401 |
← NewerPage 5 of 5 · 254 trading days
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.