Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	101.05	101.70	100.30	101.05	92.825	36,310
2024-11-27	100.95	102.40	100.80	101.88	93.583	30,909
2024-11-26	101.78	102.00	99.900	100.65	92.458	25,239
2024-11-25	101.68	102.20	101.40	101.68	93.399	151,958
2024-11-22	99.850	102.00	99.750	101.78	93.491	38,788
2024-11-21	97.875	99.550	97.400	98.875	90.827	86,646
2024-11-20	96.900	98.150	96.800	98.025	90.046	55,811
2024-11-19	97.750	98.000	96.350	97.750	89.794	23,955
2024-11-18	98.075	98.450	97.600	98.075	90.092	33,222
2024-11-15	98.650	98.950	98.100	98.650	90.620	37,184
2024-11-14	98.875	99.750	98.500	98.875	90.827	59,755
2024-11-13	100.00	100.30	98.800	100.00	91.861	58,869
2024-11-12	100.30	100.60	100.00	100.30	92.136	30,036
2024-11-11	102.08	102.60	100.80	100.95	92.733	24,702
2024-11-08	100.75	101.70	100.60	100.75	92.549	34,859
2024-11-07	100.60	101.10	100.40	100.60	92.412	56,542
2024-11-06	102.25	102.50	100.40	101.15	92.917	52,503
2024-11-05	101.43	102.60	101.30	102.60	94.249	55,170
2024-11-04	101.83	102.40	101.50	101.83	93.537	20,501
2024-11-01	101.58	102.60	101.40	101.58	93.307	19,234
2024-10-31	102.75	103.50	101.20	101.68	93.399	89,376
2024-10-30	102.85	104.00	101.60	103.85	95.397	35,578
2024-10-29	104.25	106.40	103.20	103.40	94.984	55,746
2024-10-28	99.400	100.60	99.300	100.45	92.274	56,206
2024-10-25	99.125	99.700	98.350	99.125	91.057	54,646
2024-10-24	100.70	101.00	99.400	99.575	91.470	74,214
2024-10-23	100.95	101.30	100.30	100.95	92.733	70,537
2024-10-22	102.55	102.70	101.20	101.48	93.215	81,177
2024-10-21	102.25	102.80	102.20	102.25	93.927	32,365
2024-10-18	102.60	102.90	101.00	102.60	94.249	45,074
2024-10-17	102.08	103.60	101.90	103.15	94.754	52,880
2024-10-16	103.90	104.20	102.90	103.90	95.443	24,170
2024-10-15	103.45	104.60	103.00	104.60	96.086	46,321
2024-10-14	102.50	103.60	102.40	103.55	95.122	23,044
2024-10-11	101.35	102.90	101.05	102.50	94.157	45,723
2024-10-10	101.73	102.00	100.90	101.73	93.445	64,281
2024-10-09	100.35	101.90	100.00	101.43	93.170	134,307
2024-10-08	99.275	99.550	98.700	99.275	91.195	39,340
2024-10-07	99.375	99.850	99.000	99.375	91.286	46,276
2024-10-04	98.050	98.850	97.700	98.050	90.069	49,244
2024-10-03	97.850	99.050	97.850	98.700	90.666	26,674
2024-10-02	98.575	98.850	97.650	98.575	90.552	31,878
2024-10-01	99.550	100.20	98.650	99.550	91.447	35,477
2024-09-30	99.200	99.700	98.800	99.200	91.126	76,662
2024-09-27	97.350	99.100	97.050	98.375	90.368	78,147
2024-09-26	99.300	99.400	96.950	97.200	89.288	38,631
2024-09-25	98.225	98.750	97.950	98.225	90.230	40,615
2024-09-24	98.225	98.500	96.900	98.175	90.184	64,438
2024-09-23	97.775	98.600	97.700	97.775	89.817	38,390
2024-09-20	96.825	97.600	96.750	96.825	88.944	69,236
2024-09-19	98.025	98.150	96.200	96.950	89.059	31,123
2024-09-18	98.525	99.600	97.350	97.450	89.518	207,230
2024-09-17	99.625	99.850	98.150	98.575	90.552	58,932
2024-09-16	98.450	99.800	98.450	99.400	91.309	46,789
2024-09-13	99.025	99.100	98.150	99.025	90.965	26,956
2024-09-12	99.875	100.30	98.900	99.875	91.746	40,000
2024-09-11	99.750	100.30	98.650	99.775	91.654	115,022
2024-09-10	99.000	99.900	98.800	99.000	90.942	35,556
2024-09-09	97.525	98.700	97.400	98.575	90.552	21,828
2024-09-06	96.050	97.700	95.900	97.075	89.174	69,140

← NewerPage 9 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.