Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	108.25	108.25	107.10	108.25	99.439	62,437
2025-02-24	106.90	108.00	106.80	106.90	98.199	68,342
2025-02-21	106.10	107.10	106.00	106.10	97.464	41,501
2025-02-20	106.10	106.70	105.30	106.10	97.464	153,187
2025-02-19	106.70	107.10	105.60	105.60	97.005	469,712
2025-02-18	108.40	108.50	106.60	107.15	98.429	40,411
2025-02-17	107.65	108.20	106.60	107.65	98.888	538,033
2025-02-14	108.50	108.60	106.60	107.30	98.566	582,001
2025-02-13	107.95	109.10	105.90	107.80	99.026	123,528
2025-02-12	105.00	105.00	102.45	102.85	94.479	299,003
2025-02-11	104.50	104.70	103.90	104.50	95.994	499,249
2025-02-10	103.95	104.55	103.70	103.95	95.489	100,789
2025-02-07	103.60	104.40	103.10	103.60	95.168	530,775
2025-02-06	103.10	103.70	102.90	103.10	94.708	133,810
2025-02-05	102.13	103.00	101.70	102.13	93.813	63,840
2025-02-04	102.75	103.20	102.20	102.75	94.387	542,516
2025-02-03	104.10	104.30	102.20	102.90	94.524	48,177
2025-01-31	105.40	105.50	104.70	105.40	96.821	67,845
2025-01-30	103.90	105.30	103.80	105.05	96.499	54,954
2025-01-29	102.85	104.10	102.60	104.05	95.581	32,163
2025-01-28	102.20	103.90	101.90	103.25	94.846	172,647
2025-01-27	100.70	102.20	100.20	101.68	93.399	67,905
2025-01-24	100.70	101.30	99.400	100.35	92.182	50,883
2025-01-23	99.850	100.40	99.500	99.850	91.723	194,905
2025-01-22	100.15	100.30	99.350	100.15	91.998	65,069
2025-01-21	99.700	100.30	99.300	99.700	91.585	43,422
2025-01-20	99.175	100.40	99.100	100.15	91.998	29,690
2025-01-17	98.825	99.600	98.600	98.825	90.781	42,764
2025-01-16	98.425	99.150	98.200	98.425	90.414	27,988
2025-01-15	98.725	99.150	97.950	98.725	90.689	35,121
2025-01-14	99.325	99.400	98.350	99.325	91.240	547,025
2025-01-13	100.30	100.30	98.450	99.225	91.149	40,912
2025-01-10	101.98	102.10	100.20	100.90	92.687	37,677
2025-01-09	100.50	102.30	100.20	101.58	93.307	95,390
2025-01-08	98.200	99.200	98.050	98.200	90.207	148,430
2025-01-07	97.275	97.850	96.900	97.275	89.357	49,757
2025-01-06	98.450	98.650	97.100	97.350	89.426	35,547
2025-01-03	98.925	99.950	98.450	98.925	90.873	33,074
2025-01-02	99.900	99.900	98.250	98.575	90.552	29,120
2024-12-31	98.575	98.575	98.575	98.575	90.552	0
2024-12-30	99.625	99.950	98.300	98.575	90.552	245,933
2024-12-27	98.750	99.200	98.700	98.750	90.712	15,265
2024-12-24	98.950	98.950	98.950	98.950	90.896	0
2024-12-23	97.925	98.950	97.800	98.950	90.896	118,230
2024-12-20	97.900	98.250	97.350	97.900	89.931	311,472
2024-12-19	97.575	98.800	97.500	98.600	90.574	20,637
2024-12-18	98.975	99.950	97.850	97.850	89.886	35,818
2024-12-17	99.125	99.489	98.400	99.125	91.057	19,899
2024-12-16	102.08	102.30	99.600	100.70	92.504	46,633
2024-12-13	101.83	102.40	101.50	101.83	93.537	14,471
2024-12-12	100.40	102.20	100.20	101.38	93.124	53,677
2024-12-11	99.900	101.10	99.650	100.95	92.733	49,387
2024-12-10	100.45	100.80	99.500	100.45	92.274	90,412
2024-12-09	101.73	101.90	100.15	100.50	92.320	90,435
2024-12-06	102.55	102.70	101.50	102.55	94.203	44,590
2024-12-05	102.50	102.70	101.33	101.33	93.078	119,742
2024-12-04	102.65	102.80	101.50	101.58	93.307	34,658
2024-12-03	101.60	102.90	101.60	102.08	93.767	59,001
2024-12-02	102.25	102.90	101.40	102.25	93.927	28,556
2024-11-29	101.78	102.10	100.70	101.73	93.445	55,672

← NewerPage 8 of 22 · 1,268 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.