Orkla ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 82.350 | 84.000 | 82.350 | 84.000 | 77.170 | 1,851,537 |
| 2024-05-28 | 82.500 | 82.700 | 82.100 | 82.300 | 75.608 | 906,934 |
| 2024-05-27 | 82.550 | 82.600 | 82.150 | 82.500 | 75.792 | 526,172 |
| 2024-05-24 | 82.150 | 82.650 | 81.950 | 82.550 | 75.838 | 772,903 |
| 2024-05-23 | 83.200 | 83.300 | 82.250 | 82.250 | 75.562 | 1,251,330 |
| 2024-05-22 | 82.900 | 83.450 | 82.550 | 83.200 | 76.435 | 1,075,309 |
| 2024-05-21 | 83.200 | 83.250 | 82.500 | 83.000 | 76.251 | 1,613,340 |
| 2024-05-16 | 82.100 | 82.600 | 81.950 | 82.300 | 75.608 | 1,722,148 |
| 2024-05-15 | 82.200 | 82.800 | 82.000 | 82.100 | 75.425 | 1,660,169 |
| 2024-05-14 | 82.100 | 82.650 | 81.900 | 82.250 | 75.562 | 1,091,229 |
| 2024-05-13 | 82.750 | 82.800 | 81.950 | 82.300 | 75.608 | 1,037,692 |
| 2024-05-10 | 82.550 | 83.150 | 82.100 | 82.550 | 75.838 | 919,511 |
| 2024-05-08 | 80.950 | 82.550 | 80.950 | 82.250 | 75.562 | 1,591,131 |
| 2024-05-07 | 80.450 | 80.950 | 80.100 | 80.700 | 74.139 | 1,749,826 |
| 2024-05-06 | 79.500 | 81.100 | 79.500 | 80.450 | 73.909 | 1,496,606 |
| 2024-05-03 | 76.700 | 80.650 | 76.700 | 79.800 | 73.312 | 4,146,796 |
| 2024-05-02 | 75.250 | 75.700 | 74.600 | 75.600 | 69.453 | 1,978,463 |
| 2024-04-30 | 75.000 | 75.900 | 74.800 | 75.800 | 69.637 | 1,729,932 |
| 2024-04-29 | 74.600 | 75.150 | 74.300 | 74.850 | 68.764 | 1,252,894 |
| 2024-04-26 | 73.900 | 74.600 | 73.850 | 74.500 | 68.443 | 1,076,510 |
| 2024-04-25 | 73.200 | 73.900 | 72.350 | 73.650 | 67.662 | 1,479,394 |
| 2024-04-24 | 73.300 | 73.400 | 72.850 | 73.200 | 67.248 | 1,448,745 |
| 2024-04-23 | 73.900 | 73.950 | 73.300 | 73.300 | 67.340 | 833,100 |
| 2024-04-22 | 72.200 | 74.050 | 72.200 | 73.500 | 67.524 | 1,547,480 |
| 2024-04-19 | 73.000 | 73.100 | 71.350 | 71.900 | 66.054 | 1,872,411 |
| 2024-04-18 | 79.100 | 79.450 | 78.600 | 79.000 | 67.065 | 2,110,233 |
| 2024-04-17 | 77.100 | 79.550 | 77.000 | 79.050 | 67.107 | 1,623,805 |
| 2024-04-16 | 77.350 | 77.750 | 77.100 | 77.100 | 65.452 | 1,242,172 |
| 2024-04-15 | 77.500 | 77.700 | 76.875 | 77.500 | 65.791 | 1,581,243 |
| 2024-04-12 | 77.750 | 77.900 | 77.250 | 77.600 | 65.876 | 1,853,929 |
| 2024-04-11 | 77.350 | 78.000 | 77.300 | 77.500 | 65.791 | 1,659,410 |
| 2024-04-10 | 76.450 | 77.350 | 76.350 | 77.350 | 65.664 | 1,309,395 |
| 2024-04-09 | 75.850 | 76.500 | 75.550 | 76.150 | 64.645 | 1,089,350 |
| 2024-04-08 | 75.800 | 76.300 | 75.800 | 76.000 | 64.518 | 777,606 |
| 2024-04-05 | 75.800 | 76.000 | 75.350 | 75.800 | 64.348 | 1,096,633 |
| 2024-04-04 | 75.650 | 76.100 | 75.550 | 76.000 | 64.518 | 1,186,879 |
| 2024-04-03 | 77.600 | 77.600 | 75.650 | 75.700 | 64.263 | 1,625,247 |
| 2024-04-02 | 78.500 | 79.350 | 76.950 | 77.600 | 65.876 | 1,916,132 |
| 2024-03-27 | 76.600 | 76.880 | 76.400 | 76.540 | 64.976 | 777,948 |
| 2024-03-26 | 76.340 | 76.640 | 75.900 | 76.600 | 65.027 | 615,676 |
| 2024-03-25 | 76.300 | 76.740 | 76.300 | 76.380 | 64.840 | 628,826 |
| 2024-03-22 | 75.720 | 76.580 | 75.560 | 76.320 | 64.789 | 787,751 |
| 2024-03-21 | 76.200 | 76.420 | 75.560 | 75.700 | 64.263 | 1,056,331 |
| 2024-03-20 | 75.980 | 76.820 | 75.820 | 76.160 | 64.654 | 1,056,878 |
| 2024-03-19 | 76.200 | 76.560 | 75.680 | 75.980 | 64.501 | 835,080 |
| 2024-03-18 | 75.740 | 76.280 | 75.240 | 76.100 | 64.603 | 884,502 |
| 2024-03-15 | 76.540 | 76.540 | 75.440 | 75.780 | 64.331 | 2,839,536 |
| 2024-03-14 | 76.700 | 76.960 | 75.840 | 76.040 | 64.552 | 1,520,027 |
| 2024-03-13 | 76.980 | 77.200 | 76.220 | 76.600 | 65.027 | 1,170,290 |
| 2024-03-12 | 77.440 | 77.500 | 76.760 | 77.020 | 65.384 | 999,283 |
| 2024-03-11 | 77.400 | 77.760 | 77.040 | 77.160 | 65.503 | 779,576 |
| 2024-03-08 | 77.320 | 77.720 | 76.800 | 77.380 | 65.689 | 1,019,760 |
| 2024-03-07 | 76.900 | 77.260 | 76.320 | 77.220 | 65.554 | 1,236,975 |
| 2024-03-06 | 76.820 | 77.200 | 76.600 | 76.720 | 65.129 | 894,682 |
| 2024-03-05 | 76.560 | 77.060 | 76.320 | 76.940 | 65.316 | 879,593 |
| 2024-03-04 | 76.200 | 76.640 | 75.760 | 76.520 | 64.959 | 660,853 |
| 2024-03-01 | 76.040 | 76.600 | 75.500 | 76.060 | 64.569 | 1,081,251 |
| 2024-02-29 | 76.500 | 76.620 | 75.900 | 76.060 | 64.569 | 3,101,800 |
| 2024-02-28 | 76.160 | 76.720 | 76.040 | 76.500 | 64.942 | 923,879 |
| 2024-02-27 | 76.540 | 76.680 | 75.960 | 76.140 | 64.637 | 811,763 |
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.