Orkla ASA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	96.725	96.725	90.550	96.725	96.725	2
2026-10-21	95.725	95.725	90.550	95.725	95.725	16
2026-10-20	95.400	96.325	90.550	96.325	96.325	9
2026-10-19	94.700	94.700	90.550	94.700	94.700	9
2026-10-16	95.100	95.100	90.550	95.100	95.100	32
2026-10-15	95.275	96.000	94.450	95.438	95.438	149,976
2026-10-14	93.575	94.200	93.350	93.869	93.869	139,084
2026-10-13	93.750	93.950	93.150	93.150	93.150	75,192
2026-10-12	93.000	93.250	92.600	92.900	92.900	34,036
2026-10-09	93.775	93.775	91.900	93.775	93.775	383,756
2026-10-08	91.900	93.200	91.800	92.850	92.850	603,428
2026-10-07	91.375	92.050	91.100	91.375	91.375	210,714
2026-10-06	91.650	91.750	90.800	91.100	91.100	65,693
2026-10-05	91.475	91.700	90.600	90.800	90.800	32,843
2026-10-02	90.850	91.750	90.850	91.650	91.650	35,727
2026-10-01	92.200	92.800	90.850	91.350	91.350	1,145,098
2026-09-30	92.325	92.850	92.200	92.325	92.325	104,548
2026-09-29	92.450	92.650	91.700	92.100	92.100	89,017
2026-09-28	93.850	94.100	92.650	93.100	93.100	26,607
2026-09-25	93.875	94.000	93.250	93.875	93.875	6,799
2026-09-24	93.625	94.450	93.350	93.625	93.625	1,364,639
2026-09-23	94.275	94.350	93.000	93.250	93.250	108,803
2026-09-22	92.750	94.350	92.050	94.300	94.300	223,924

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.