Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	79.060	79.220	78.340	79.040	67.099	700,927
2023-09-05	79.500	79.520	78.660	79.100	67.149	806,184
2023-09-04	80.200	80.260	79.560	79.720	67.676	423,692
2023-09-01	81.140	81.420	80.200	80.200	68.083	702,701
2023-08-31	81.000	81.300	80.600	81.280	69.000	2,639,982
2023-08-30	80.720	81.020	80.140	81.020	68.779	500,888
2023-08-29	81.320	81.440	80.520	80.560	68.389	618,085
2023-08-28	81.000	81.240	80.820	81.160	68.898	379,215
2023-08-25	80.820	81.040	80.480	80.540	68.372	543,873
2023-08-24	80.900	81.100	80.320	80.840	68.627	533,205
2023-08-23	79.740	80.680	79.440	80.460	68.304	1,626,384
2023-08-22	80.340	80.340	79.400	79.480	67.472	835,955
2023-08-21	80.240	81.080	79.880	79.980	67.897	926,155
2023-08-18	80.440	80.580	79.560	80.200	68.083	982,383
2023-08-17	80.420	80.880	80.000	80.700	68.508	1,216,225
2023-08-16	80.060	80.600	79.940	80.580	68.406	636,871
2023-08-15	79.540	80.200	79.540	80.040	67.947	630,067
2023-08-14	79.620	79.980	79.340	79.680	67.642	499,355
2023-08-11	79.920	80.400	79.600	79.700	67.659	496,910
2023-08-10	79.400	80.200	79.200	80.040	67.947	519,666
2023-08-09	79.540	79.580	79.000	79.160	67.200	711,369
2023-08-08	79.020	79.800	79.020	79.320	67.336	726,532
2023-08-07	79.000	79.120	78.620	79.000	67.065	475,600
2023-08-04	79.820	79.820	78.760	79.020	67.082	641,124
2023-08-03	79.880	80.080	79.500	79.740	67.693	634,285
2023-08-02	79.960	80.820	79.940	80.540	68.372	811,529
2023-08-01	79.840	80.420	79.480	80.420	68.270	529,957
2023-07-31	80.020	80.340	79.880	80.080	67.981	1,156,054
2023-07-28	80.900	80.980	80.080	80.360	68.219	438,899
2023-07-27	80.440	81.300	80.260	81.140	68.881	727,398
2023-07-26	80.340	80.440	79.680	80.180	68.066	512,294
2023-07-25	80.160	80.660	80.000	80.440	68.287	352,259
2023-07-24	81.140	81.200	80.100	80.340	68.202	425,131
2023-07-21	80.700	81.180	80.220	81.180	68.915	656,743
2023-07-20	79.880	80.840	79.520	80.700	68.508	1,062,828
2023-07-19	80.000	80.360	79.880	80.040	67.947	643,307
2023-07-18	79.240	80.080	79.080	79.840	67.778	477,326
2023-07-17	81.400	81.660	79.040	79.180	67.217	1,052,145
2023-07-14	79.400	81.380	79.080	80.720	68.525	1,582,943
2023-07-13	77.000	77.260	76.660	76.760	65.163	1,652,740
2023-07-12	77.180	77.340	76.760	76.940	65.316	907,115
2023-07-11	77.300	77.460	76.900	77.120	65.469	1,375,580
2023-07-10	76.740	77.560	76.560	77.380	65.689	692,454
2023-07-07	77.520	77.540	76.640	76.820	65.214	790,742
2023-07-06	78.060	78.240	77.520	77.560	65.842	929,911
2023-07-05	77.840	78.180	77.740	77.880	66.114	1,118,381
2023-07-04	77.500	78.280	77.460	78.160	66.351	536,018
2023-07-03	77.120	77.780	77.000	77.540	65.825	653,296
2023-06-30	76.720	77.200	76.400	77.100	65.452	1,247,196
2023-06-29	76.680	77.080	76.240	76.700	65.112	833,693
2023-06-28	76.840	76.980	76.300	76.820	65.214	834,962
2023-06-27	76.360	76.780	75.880	76.520	64.959	843,882
2023-06-26	77.340	77.340	76.160	76.320	64.789	928,190
2023-06-23	77.040	77.560	77.040	77.260	65.587	476,442
2023-06-22	77.560	77.560	76.480	76.900	65.282	1,033,642
2023-06-21	77.160	78.080	76.520	77.540	65.825	1,113,190
2023-06-20	77.700	78.020	77.120	77.220	65.554	1,650,443
2023-06-19	78.700	78.700	77.720	77.720	65.978	660,456
2023-06-16	77.680	79.160	77.520	78.880	66.963	3,039,352
2023-06-15	76.960	77.840	76.940	77.560	65.842	1,130,849

← NewerPage 14 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.