Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	91.450	92.250	91.150	92.250	84.749	407,599
2024-08-21	91.150	91.450	90.650	91.250	83.831	477,923
2024-08-20	91.650	91.650	91.000	91.300	83.877	854,569
2024-08-19	91.400	91.650	90.900	91.650	84.198	513,544
2024-08-16	91.250	91.700	91.000	91.450	84.014	629,937
2024-08-15	90.600	91.300	90.150	91.300	83.877	616,482
2024-08-14	90.600	90.850	89.950	90.550	83.188	586,267
2024-08-13	90.000	90.600	89.650	90.400	83.050	711,939
2024-08-12	90.100	90.550	89.800	89.950	82.636	453,452
2024-08-09	90.500	90.600	89.600	90.000	82.682	450,170
2024-08-08	90.400	90.700	89.500	90.200	82.866	654,906
2024-08-07	89.750	90.500	89.450	90.500	83.142	948,540
2024-08-06	88.550	89.900	88.350	89.750	82.453	790,983
2024-08-05	89.600	90.250	88.150	88.150	80.983	1,025,686
2024-08-02	91.050	91.400	89.500	90.850	83.463	751,131
2024-08-01	92.200	92.200	90.500	91.200	83.785	739,600
2024-07-31	92.000	92.650	92.000	92.100	84.612	998,508
2024-07-30	91.650	91.950	91.400	91.850	84.382	736,531
2024-07-29	90.800	91.500	90.200	91.500	84.060	632,079
2024-07-26	90.050	90.650	89.550	90.500	83.142	541,862
2024-07-24	90.700	90.950	89.650	90.350	83.004	714,793
2024-07-23	91.300	91.600	90.700	91.050	83.647	466,989
2024-07-22	91.500	91.800	91.050	91.100	83.693	426,764
2024-07-19	89.600	92.150	89.600	91.500	84.060	1,015,450
2024-07-18	89.800	90.500	89.400	89.900	82.590	1,030,728
2024-07-17	89.050	89.700	88.550	89.400	82.131	958,344
2024-07-16	90.350	90.350	87.350	88.700	81.488	1,415,556
2024-07-15	88.550	91.000	88.450	89.850	82.545	2,004,199
2024-07-12	84.800	85.300	84.250	85.300	78.364	708,305
2024-07-11	85.900	85.900	84.300	84.800	77.905	838,514
2024-07-10	85.850	86.350	85.400	85.750	78.778	842,097
2024-07-09	85.250	85.800	85.150	85.650	78.686	1,265,957
2024-07-08	84.200	85.150	84.150	85.150	78.227	700,598
2024-07-05	84.800	85.100	84.000	84.000	77.170	731,517
2024-07-04	84.500	84.950	84.300	84.700	77.813	592,987
2024-07-03	84.700	84.750	83.850	84.600	77.721	890,806
2024-07-02	84.900	84.900	84.250	84.550	77.675	998,180
2024-07-01	85.900	86.000	84.350	85.400	78.456	1,303,702
2024-06-28	87.100	87.100	85.850	86.750	79.697	997,684
2024-06-27	87.050	87.750	86.650	86.950	79.880	880,249
2024-06-26	88.550	88.550	86.400	86.950	79.880	1,307,729
2024-06-25	88.250	88.550	87.650	88.400	81.212	1,391,994
2024-06-24	88.400	88.550	87.800	88.150	80.983	1,104,222
2024-06-21	88.400	88.700	87.950	88.400	81.212	3,349,377
2024-06-20	88.850	88.900	87.950	88.550	81.350	1,351,892
2024-06-19	88.900	89.200	88.700	88.850	81.626	1,178,557
2024-06-18	89.150	89.600	88.500	89.200	81.947	1,247,149
2024-06-17	90.100	90.100	88.750	89.150	81.901	961,408
2024-06-14	89.700	90.450	89.550	90.200	82.866	1,470,832
2024-06-13	87.400	89.650	87.250	89.650	82.361	1,515,959
2024-06-12	86.600	87.450	86.350	87.250	80.156	766,629
2024-06-11	86.850	87.450	86.350	86.600	79.559	695,472
2024-06-10	87.700	87.950	86.450	86.700	79.651	598,857
2024-06-07	87.150	88.150	86.700	88.150	80.983	1,255,716
2024-06-06	85.900	87.150	85.900	87.150	80.064	1,457,034
2024-06-05	85.600	86.450	85.450	85.900	78.916	1,431,163
2024-06-04	84.900	86.250	84.900	85.400	78.456	1,521,036
2024-06-03	84.050	84.900	84.050	84.850	77.951	871,926
2024-05-31	84.000	84.950	83.550	83.550	76.757	4,266,400
2024-05-30	83.950	84.600	83.750	84.000	77.170	1,235,692

← NewerPage 10 of 21 · 1,256 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	6.0000 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.