Orkla ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 112.60 | 112.60 | 111.45 | 111.45 | 107.70 | 48,743 |
| 2025-08-14 | 111.70 | 112.80 | 111.40 | 111.70 | 107.95 | 28,948 |
| 2025-08-13 | 111.30 | 111.80 | 110.70 | 111.30 | 107.56 | 27,095 |
| 2025-08-12 | 111.10 | 111.65 | 110.90 | 111.10 | 107.37 | 10,936 |
| 2025-08-11 | 110.60 | 111.10 | 110.30 | 110.60 | 106.88 | 15,321 |
| 2025-08-08 | 110.30 | 110.80 | 110.00 | 110.30 | 106.59 | 22,531 |
| 2025-08-07 | 109.20 | 110.10 | 109.00 | 109.20 | 105.53 | 27,451 |
| 2025-08-06 | 110.15 | 110.30 | 108.85 | 108.85 | 105.19 | 22,346 |
| 2025-08-05 | 109.60 | 110.90 | 109.20 | 110.75 | 107.03 | 91,488 |
| 2025-08-04 | 108.40 | 109.70 | 108.30 | 109.60 | 105.92 | 18,326 |
| 2025-08-01 | 108.90 | 109.50 | 108.30 | 108.90 | 105.24 | 14,254 |
| 2025-07-31 | 108.40 | 109.60 | 108.40 | 108.40 | 104.76 | 149,143 |
| 2025-07-30 | 108.05 | 108.90 | 107.80 | 108.05 | 104.42 | 1,014,078 |
| 2025-07-29 | 107.10 | 108.20 | 106.75 | 107.10 | 103.50 | 21,744 |
| 2025-07-28 | 108.25 | 108.40 | 107.30 | 108.25 | 104.61 | 88,191 |
| 2025-07-25 | 108.55 | 108.60 | 107.40 | 108.55 | 104.90 | 41,165 |
| 2025-07-24 | 108.45 | 109.30 | 107.80 | 108.45 | 104.80 | 37,341 |
| 2025-07-23 | 108.55 | 108.90 | 107.70 | 108.55 | 104.90 | 37,511 |
| 2025-07-22 | 107.95 | 108.70 | 107.90 | 107.95 | 104.32 | 18,130 |
| 2025-07-21 | 109.60 | 109.70 | 107.90 | 108.35 | 104.71 | 19,168 |
| 2025-07-18 | 110.15 | 110.50 | 109.00 | 110.15 | 106.45 | 22,964 |
| 2025-07-17 | 109.00 | 110.70 | 108.80 | 110.15 | 106.45 | 84,546 |
| 2025-07-16 | 108.50 | 109.10 | 107.90 | 108.50 | 104.85 | 15,302 |
| 2025-07-15 | 109.25 | 109.40 | 107.85 | 109.10 | 105.43 | 37,020 |
| 2025-07-14 | 106.65 | 108.00 | 104.00 | 107.20 | 103.60 | 37,960 |
| 2025-07-11 | 107.10 | 107.30 | 106.10 | 107.10 | 103.50 | 36,189 |
| 2025-07-10 | 107.05 | 107.10 | 106.60 | 107.05 | 103.45 | 170,256 |
| 2025-07-09 | 107.25 | 107.70 | 106.65 | 107.25 | 103.65 | 43,385 |
| 2025-07-08 | 106.95 | 107.10 | 106.55 | 106.95 | 103.36 | 12,977 |
| 2025-07-07 | 107.75 | 107.80 | 106.70 | 107.75 | 104.13 | 19,518 |
| 2025-07-04 | 107.55 | 107.90 | 107.20 | 107.55 | 103.93 | 27,217 |
| 2025-07-03 | 108.65 | 108.70 | 107.60 | 108.65 | 105.00 | 24,562 |
| 2025-07-02 | 109.25 | 109.40 | 107.20 | 107.95 | 104.32 | 84,372 |
| 2025-07-01 | 109.80 | 109.90 | 108.90 | 109.80 | 106.11 | 21,068 |
| 2025-06-30 | 109.15 | 110.00 | 108.90 | 109.15 | 105.48 | 468,828 |
| 2025-06-27 | 108.10 | 109.20 | 107.90 | 108.10 | 104.47 | 45,617 |
| 2025-06-26 | 107.90 | 108.00 | 107.00 | 107.90 | 104.27 | 78,103 |
| 2025-06-25 | 107.85 | 108.75 | 107.70 | 107.85 | 104.22 | 21,510 |
| 2025-06-24 | 108.70 | 109.00 | 107.70 | 108.70 | 105.05 | 56,561 |
| 2025-06-23 | 108.35 | 108.90 | 107.90 | 108.35 | 104.71 | 52,411 |
| 2025-06-20 | 108.90 | 109.20 | 108.70 | 108.90 | 105.24 | 47,657 |
| 2025-06-19 | 108.00 | 109.30 | 107.90 | 109.20 | 105.53 | 51,194 |
| 2025-06-18 | 107.35 | 108.35 | 107.20 | 107.35 | 103.74 | 50,169 |
| 2025-06-17 | 108.10 | 108.20 | 107.40 | 108.10 | 104.47 | 95,742 |
| 2025-06-16 | 109.85 | 110.10 | 108.30 | 108.55 | 104.90 | 50,365 |
| 2025-06-13 | 110.10 | 110.30 | 109.40 | 110.10 | 106.40 | 44,257 |
| 2025-06-12 | 110.40 | 111.30 | 109.90 | 110.40 | 106.69 | 143,457 |
| 2025-06-11 | 114.30 | 114.30 | 110.30 | 111.35 | 107.61 | 173,595 |
| 2025-06-10 | 115.40 | 115.50 | 114.30 | 115.00 | 111.13 | 205,724 |
| 2025-06-09 | 115.45 | 115.45 | 115.45 | 115.45 | 111.57 | 0 |
| 2025-06-06 | 115.45 | 116.00 | 114.70 | 115.45 | 111.57 | 93,845 |
| 2025-06-05 | 114.70 | 115.60 | 114.50 | 114.70 | 110.84 | 404,660 |
| 2025-06-04 | 114.55 | 114.90 | 113.90 | 114.55 | 110.70 | 31,787 |
| 2025-06-03 | 115.15 | 115.70 | 114.30 | 115.15 | 111.28 | 173,504 |
| 2025-06-02 | 115.45 | 115.70 | 114.50 | 115.45 | 111.57 | 59,203 |
| 2025-05-30 | 115.70 | 116.60 | 115.50 | 115.60 | 111.71 | 145,059 |
| 2025-05-29 | 116.00 | 116.00 | 116.00 | 116.00 | 112.10 | 0 |
| 2025-05-28 | 116.00 | 116.10 | 115.10 | 116.00 | 112.10 | 102,962 |
| 2025-05-27 | 116.10 | 116.10 | 115.10 | 115.10 | 111.23 | 135,544 |
| 2025-05-23 | 114.55 | 115.10 | 113.80 | 114.55 | 110.70 | 128,637 |
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.