Orkla ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 114.90 | 115.00 | 113.70 | 113.70 | 109.88 | 93,894 |
| 2025-05-21 | 114.70 | 115.05 | 113.75 | 114.70 | 110.84 | 254,792 |
| 2025-05-20 | 113.40 | 114.60 | 112.80 | 113.40 | 109.59 | 179,722 |
| 2025-05-19 | 112.35 | 113.10 | 111.35 | 112.35 | 108.57 | 52,322 |
| 2025-05-16 | 111.20 | 112.70 | 111.10 | 112.30 | 108.53 | 36,330 |
| 2025-05-15 | 109.50 | 110.70 | 108.40 | 110.60 | 106.88 | 191,897 |
| 2025-05-14 | 108.50 | 108.80 | 106.60 | 108.40 | 104.76 | 136,011 |
| 2025-05-13 | 108.25 | 108.90 | 107.70 | 108.25 | 104.61 | 237,647 |
| 2025-05-12 | 111.55 | 111.60 | 107.40 | 108.00 | 104.37 | 137,645 |
| 2025-05-09 | 116.50 | 116.50 | 110.40 | 112.05 | 108.28 | 544,616 |
| 2025-05-08 | 119.15 | 119.50 | 117.30 | 117.80 | 113.84 | 155,503 |
| 2025-05-07 | 117.70 | 118.90 | 117.20 | 117.70 | 113.74 | 3,927,569 |
| 2025-05-06 | 117.65 | 117.90 | 116.70 | 117.65 | 113.70 | 44,941 |
| 2025-05-02 | 114.30 | 116.90 | 114.30 | 115.25 | 111.38 | 200,022 |
| 2025-05-01 | 113.70 | 113.70 | 113.70 | 113.70 | 109.88 | 0 |
| 2025-04-30 | 113.40 | 115.60 | 113.40 | 113.70 | 109.88 | 417,634 |
| 2025-04-29 | 111.70 | 112.80 | 111.10 | 111.70 | 107.95 | 856,804 |
| 2025-04-28 | 111.25 | 111.50 | 110.60 | 111.25 | 107.51 | 140,812 |
| 2025-04-25 | 111.30 | 111.50 | 109.80 | 111.20 | 107.46 | 80,230 |
| 2025-04-24 | 121.20 | 123.10 | 121.20 | 121.35 | 111.47 | 681,352 |
| 2025-04-23 | 120.40 | 120.60 | 119.30 | 120.40 | 110.60 | 3,633,880 |
| 2025-04-22 | 125.10 | 125.10 | 119.20 | 119.90 | 110.14 | 77,241 |
| 2025-04-17 | 118.75 | 118.75 | 118.75 | 118.75 | 109.08 | 0 |
| 2025-04-16 | 120.00 | 121.30 | 118.75 | 118.75 | 109.08 | 3,987,752 |
| 2025-04-15 | 117.40 | 119.50 | 117.20 | 118.75 | 109.08 | 82,608 |
| 2025-04-14 | 116.10 | 116.90 | 115.80 | 116.10 | 106.65 | 2,616,736 |
| 2025-04-11 | 114.35 | 115.50 | 113.50 | 114.35 | 105.04 | 527,337 |
| 2025-04-10 | 115.40 | 115.60 | 111.20 | 112.90 | 103.71 | 186,741 |
| 2025-04-09 | 111.45 | 113.30 | 110.10 | 111.40 | 102.33 | 57,961 |
| 2025-04-08 | 111.85 | 114.05 | 110.50 | 113.90 | 104.63 | 86,987 |
| 2025-04-07 | 111.45 | 112.60 | 108.20 | 112.55 | 103.39 | 173,972 |
| 2025-04-04 | 116.45 | 117.30 | 113.90 | 113.95 | 104.68 | 345,275 |
| 2025-04-03 | 113.80 | 115.20 | 113.70 | 115.00 | 105.64 | 416,883 |
| 2025-04-02 | 114.25 | 115.20 | 113.50 | 114.25 | 104.95 | 69,326 |
| 2025-04-01 | 115.70 | 115.90 | 115.00 | 115.70 | 106.28 | 590,157 |
| 2025-03-31 | 113.40 | 115.50 | 112.60 | 114.60 | 105.27 | 62,365 |
| 2025-03-28 | 112.95 | 113.80 | 112.90 | 112.95 | 103.76 | 43,636 |
| 2025-03-27 | 111.90 | 113.00 | 111.90 | 112.70 | 103.53 | 361,520 |
| 2025-03-26 | 112.50 | 113.00 | 111.50 | 112.50 | 103.34 | 77,502 |
| 2025-03-25 | 111.80 | 112.60 | 111.60 | 111.80 | 102.70 | 118,479 |
| 2025-03-24 | 111.70 | 112.70 | 110.90 | 111.70 | 102.61 | 573,207 |
| 2025-03-21 | 109.75 | 111.40 | 109.60 | 109.75 | 100.82 | 771,801 |
| 2025-03-20 | 110.45 | 110.50 | 108.90 | 109.30 | 100.40 | 86,673 |
| 2025-03-19 | 109.60 | 110.70 | 109.50 | 110.70 | 101.69 | 25,373 |
| 2025-03-18 | 110.20 | 110.60 | 109.00 | 109.00 | 100.13 | 96,947 |
| 2025-03-17 | 108.60 | 109.80 | 108.40 | 108.60 | 99.761 | 26,711 |
| 2025-03-14 | 108.10 | 108.40 | 107.10 | 108.10 | 99.301 | 97,703 |
| 2025-03-13 | 106.65 | 107.70 | 106.60 | 107.70 | 98.934 | 122,161 |
| 2025-03-12 | 107.40 | 107.50 | 106.50 | 107.40 | 98.658 | 25,933 |
| 2025-03-11 | 108.20 | 108.30 | 106.95 | 106.95 | 98.245 | 92,736 |
| 2025-03-10 | 108.50 | 109.10 | 108.00 | 108.50 | 99.669 | 52,295 |
| 2025-03-07 | 107.40 | 108.90 | 107.20 | 108.60 | 99.761 | 123,070 |
| 2025-03-06 | 109.00 | 109.10 | 106.70 | 107.75 | 98.980 | 49,599 |
| 2025-03-05 | 110.40 | 110.50 | 108.20 | 109.20 | 100.31 | 59,812 |
| 2025-03-04 | 109.45 | 110.70 | 109.20 | 109.45 | 100.54 | 234,370 |
| 2025-03-03 | 108.80 | 109.70 | 108.20 | 108.80 | 99.944 | 40,751 |
| 2025-02-28 | 108.55 | 109.30 | 108.10 | 108.55 | 99.715 | 61,847 |
| 2025-02-27 | 108.10 | 108.60 | 107.60 | 108.10 | 99.301 | 293,602 |
| 2025-02-26 | 107.90 | 108.40 | 106.90 | 107.90 | 99.118 | 30,920 |
| 2025-02-25 | 108.25 | 108.25 | 107.10 | 108.25 | 99.439 | 62,437 |
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.