Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	76.260	76.880	76.120	76.560	64.993	989,899
2024-02-23	75.900	76.380	75.640	76.200	64.688	669,165
2024-02-22	75.980	76.240	75.760	75.760	64.314	897,694
2024-02-21	75.580	75.840	75.060	75.840	64.382	798,942
2024-02-20	75.540	75.800	74.800	75.800	64.348	1,114,952
2024-02-19	75.120	75.720	75.120	75.520	64.110	516,658
2024-02-16	75.720	75.780	74.840	75.000	63.669	1,399,459
2024-02-15	76.020	76.200	75.400	75.640	64.212	767,037
2024-02-14	76.220	77.500	75.840	75.840	64.382	697,421
2024-02-13	76.240	76.560	75.600	76.160	64.654	862,629
2024-02-12	76.300	76.600	75.500	76.100	64.603	722,213
2024-02-09	76.500	76.760	75.480	76.260	64.739	1,472,456
2024-02-08	80.600	81.000	76.440	76.680	65.095	2,233,065
2024-02-07	81.900	82.280	81.880	82.180	69.764	960,603
2024-02-06	83.160	83.240	81.600	81.900	69.526	902,984
2024-02-05	81.960	82.420	81.540	81.840	69.476	527,698
2024-02-02	82.620	82.780	81.800	81.960	69.577	690,811
2024-02-01	82.440	82.760	81.820	82.200	69.781	667,132
2024-01-31	83.200	83.200	82.500	82.500	70.036	1,577,032
2024-01-30	83.080	83.900	82.880	83.140	70.579	477,589
2024-01-29	83.000	83.420	82.880	83.220	70.647	752,935
2024-01-26	82.820	83.360	82.760	83.100	70.545	587,500
2024-01-25	83.440	83.560	82.720	82.820	70.307	572,458
2024-01-24	83.340	83.740	83.260	83.360	70.766	436,479
2024-01-23	83.560	83.620	82.900	83.360	70.766	706,238
2024-01-22	83.500	83.800	82.980	83.500	70.885	439,418
2024-01-19	83.840	84.540	83.260	83.340	70.749	558,856
2024-01-18	83.360	83.840	82.880	83.780	71.122	566,415
2024-01-17	83.120	83.840	82.680	83.660	71.021	727,103
2024-01-16	82.740	83.720	82.740	83.480	70.868	971,614
2024-01-15	82.900	83.120	82.640	83.020	70.477	332,033
2024-01-12	82.020	82.880	81.920	82.760	70.257	614,523
2024-01-11	82.000	82.640	81.680	81.800	69.442	702,933
2024-01-10	81.720	82.200	81.000	82.000	69.611	701,449
2024-01-09	81.080	82.020	80.980	81.720	69.374	807,582
2024-01-08	80.420	81.280	80.240	81.140	68.881	654,141
2024-01-05	80.560	81.240	80.340	80.380	68.236	413,847
2024-01-04	80.820	81.180	80.500	80.880	68.661	1,103,652
2024-01-03	79.080	81.300	79.080	80.840	68.627	1,099,376
2024-01-02	79.000	79.380	78.500	78.940	67.014	545,103
2023-12-29	78.500	78.940	78.500	78.840	66.929	682,602
2023-12-28	77.600	78.480	77.600	78.280	66.453	609,916
2023-12-27	77.200	78.260	77.160	77.720	65.978	677,496
2023-12-22	77.600	78.060	77.220	77.280	65.604	405,282
2023-12-21	77.420	77.800	77.360	77.660	65.927	583,284
2023-12-20	78.040	78.060	77.420	77.420	65.723	1,348,077
2023-12-19	78.000	78.620	77.460	78.000	66.216	982,933
2023-12-18	78.200	78.840	77.840	77.920	66.148	637,162
2023-12-15	79.760	79.760	78.020	78.140	66.335	1,940,618
2023-12-14	80.860	81.440	79.900	79.940	67.863	870,677
2023-12-13	80.800	81.160	80.240	80.800	68.593	1,016,873
2023-12-12	80.320	81.560	80.240	80.960	68.728	943,962
2023-12-11	79.300	80.500	78.920	80.500	68.338	1,318,463
2023-12-08	80.820	81.280	80.500	80.900	68.678	746,829
2023-12-07	81.600	81.680	80.520	80.900	68.678	586,143
2023-12-06	81.840	81.920	81.280	81.640	69.306	562,149
2023-12-05	81.540	82.260	81.300	81.880	69.509	667,351
2023-12-04	80.380	81.880	80.380	81.540	69.221	850,769
2023-12-01	80.720	81.260	80.280	80.320	68.185	812,448
2023-11-30	79.180	79.800	78.720	79.640	67.608	6,958,992

← NewerPage 12 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.