Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	80.500	80.640	79.380	79.920	67.846	1,204,523
2023-11-28	79.660	80.640	79.280	80.340	68.202	733,241
2023-11-27	79.500	80.540	79.500	79.980	67.897	861,685
2023-11-24	79.040	79.580	78.800	79.400	67.404	409,316
2023-11-23	79.100	79.300	78.860	79.120	67.166	509,185
2023-11-22	78.320	79.220	78.320	79.120	67.166	759,669
2023-11-21	78.200	78.200	77.700	78.060	66.267	728,881
2023-11-20	77.640	78.260	77.480	78.260	66.436	1,012,689
2023-11-17	76.620	78.560	76.280	77.860	66.097	1,361,957
2023-11-16	76.160	76.400	75.320	75.320	63.941	1,054,061
2023-11-15	78.180	78.220	76.040	76.040	64.552	1,955,738
2023-11-14	78.400	78.400	77.900	78.360	66.521	667,476
2023-11-13	78.440	78.660	77.940	78.320	66.487	426,983
2023-11-10	78.740	79.020	78.260	78.320	66.487	374,871
2023-11-09	78.700	79.200	78.560	78.740	66.844	1,126,883
2023-11-08	78.380	79.280	78.100	79.040	67.099	548,581
2023-11-07	78.180	78.640	77.700	78.640	66.759	568,017
2023-11-06	77.740	78.100	77.400	78.100	66.301	772,766
2023-11-03	78.020	78.160	77.320	77.740	65.995	624,526
2023-11-02	77.480	78.340	77.340	78.180	66.368	577,294
2023-11-01	77.140	77.680	76.340	77.480	65.774	1,019,718
2023-10-31	75.760	76.940	75.720	76.940	65.316	1,446,448
2023-10-30	74.600	75.920	74.500	75.580	64.161	780,378
2023-10-27	74.180	75.740	73.660	74.400	63.160	1,565,690
2023-10-26	80.300	80.940	73.880	74.780	63.482	1,805,064
2023-10-25	80.040	81.300	80.040	81.160	68.898	694,208
2023-10-24	79.460	80.420	79.440	80.180	68.066	744,076
2023-10-23	80.060	80.280	79.240	79.540	67.523	955,027
2023-10-20	80.280	80.920	80.060	80.280	68.151	939,867
2023-10-19	80.640	81.380	80.520	80.680	68.491	642,855
2023-10-18	81.660	81.700	80.800	81.400	69.102	469,559
2023-10-17	80.420	81.780	80.120	81.680	69.340	766,525
2023-10-16	81.020	81.020	80.020	80.500	68.338	481,820
2023-10-13	80.780	81.320	80.600	80.960	68.728	599,741
2023-10-12	80.420	81.180	80.240	80.940	68.711	1,054,894
2023-10-11	80.040	80.700	79.700	80.300	68.168	1,122,447
2023-10-10	80.520	80.920	79.000	79.720	67.676	1,129,140
2023-10-09	79.840	80.320	79.520	79.900	67.829	702,330
2023-10-06	80.700	80.700	79.560	79.560	67.540	691,215
2023-10-05	80.260	81.140	79.980	80.800	68.593	558,303
2023-10-04	79.500	80.860	79.420	80.040	67.947	829,807
2023-10-03	79.800	80.560	79.680	79.720	67.676	953,401
2023-10-02	80.000	80.520	79.520	79.600	67.574	1,808,875
2023-09-29	79.980	80.700	79.820	79.980	67.897	1,838,913
2023-09-28	79.580	80.320	79.220	79.560	67.540	933,087
2023-09-27	80.240	81.080	80.240	80.240	68.117	724,492
2023-09-26	82.400	82.400	80.020	80.500	68.338	1,228,749
2023-09-25	82.800	82.800	81.940	82.500	70.036	680,955
2023-09-22	83.000	83.260	82.640	82.920	70.392	699,316
2023-09-21	83.120	83.480	82.700	83.260	70.681	614,030
2023-09-20	83.000	83.540	83.000	83.200	70.630	500,917
2023-09-19	83.240	83.860	82.700	82.920	70.392	504,136
2023-09-18	82.480	83.320	82.260	83.300	70.715	402,099
2023-09-15	82.260	83.840	82.260	82.740	70.240	2,743,124
2023-09-14	82.400	82.500	81.540	82.140	69.730	771,091
2023-09-13	81.140	82.120	81.120	82.120	69.713	813,470
2023-09-12	81.800	83.020	81.680	81.680	69.340	1,191,922
2023-09-11	80.660	81.880	80.660	81.700	69.357	729,539
2023-09-08	80.040	81.140	79.840	80.560	68.389	609,237
2023-09-07	78.860	79.920	78.860	79.860	67.795	579,148

← NewerPage 13 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.