Orkla ASA historical data

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

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
2025-10-21	106.20	106.80	106.05	106.20	102.63	116,941
2025-10-20	105.25	106.10	105.10	105.25	101.71	392,617
2025-10-17	105.65	105.90	104.90	105.65	102.10	48,945
2025-10-16	105.55	106.10	104.60	105.55	102.00	355,405
2025-10-15	104.20	105.10	103.50	104.20	100.70	66,615
2025-10-14	103.00	104.90	102.90	104.10	100.60	231,916
2025-10-13	104.05	104.10	101.90	102.85	99.393	88,743
2025-10-10	103.25	104.20	103.00	103.25	99.779	102,868
2025-10-09	102.35	103.60	102.10	103.55	100.07	86,608
2025-10-08	102.50	102.60	101.90	102.50	99.055	62,538
2025-10-07	102.80	102.80	101.80	102.80	99.345	175,998
2025-10-06	102.70	102.90	102.20	102.70	99.248	38,656
2025-10-03	103.75	103.90	102.50	102.65	99.200	41,081
2025-10-02	105.00	105.10	103.20	103.85	100.36	93,844
2025-10-01	104.30	105.00	104.10	104.30	100.79	19,808
2025-09-30	103.70	104.40	103.60	103.70	100.21	166,696
2025-09-29	104.10	104.60	103.75	104.10	100.60	39,560
2025-09-26	104.10	104.50	103.90	104.10	100.60	64,611
2025-09-25	103.70	104.70	103.60	103.70	100.21	2,208,571
2025-09-24	103.85	104.30	103.50	103.85	100.36	106,023
2025-09-23	105.35	105.40	103.50	104.30	100.79	120,960
2025-09-22	105.75	106.10	105.30	105.75	102.20	30,827
2025-09-19	106.50	106.70	105.89	106.50	102.92	343,803
2025-09-18	107.45	107.50	106.50	107.45	103.84	18,606
2025-09-17	108.35	108.40	107.30	108.35	104.71	40,239
2025-09-16	111.05	111.30	108.30	108.50	104.85	71,394
2025-09-15	113.50	113.60	111.20	111.20	107.46	20,231
2025-09-12	113.65	113.80	113.10	113.65	109.83	569,193
2025-09-11	113.30	114.00	113.20	113.30	109.49	49,617
2025-09-10	114.00	114.30	113.10	114.00	110.17	84,600
2025-09-09	113.55	114.35	113.50	113.55	109.73	43,872
2025-09-08	113.60	113.60	112.60	113.05	109.25	13,363
2025-09-05	114.15	114.40	112.80	112.95	109.15	27,526
2025-09-04	112.35	114.50	112.00	113.55	109.73	19,322
2025-09-03	111.20	112.30	111.00	111.20	107.46	1,111,514
2025-09-02	111.90	112.30	111.10	111.90	108.14	19,921
2025-09-01	112.55	112.90	111.90	112.55	108.77	21,365
2025-08-29	111.45	112.50	111.00	111.45	107.70	18,830
2025-08-28	112.70	112.90	110.80	111.50	107.75	17,889
2025-08-27	112.90	113.30	112.60	112.90	109.11	40,951
2025-08-26	113.95	114.20	112.90	113.95	110.12	76,193
2025-08-22	115.35	115.50	114.30	115.35	111.47	111,839
2025-08-21	115.40	115.90	114.45	115.40	111.52	44,798
2025-08-20	113.25	115.70	113.10	114.60	110.75	192,990
2025-08-19	112.00	112.90	111.60	112.00	108.24	98,408
2025-08-18	112.15	112.30	111.30	112.15	108.38	12,202

← NewerPage 5 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.