Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	77.180	77.660	76.740	76.940	65.316	1,467,066
2023-06-13	77.820	78.200	77.140	77.300	65.621	948,196
2023-06-12	78.000	78.320	77.680	77.700	65.961	1,186,127
2023-06-09	77.900	78.060	77.340	77.800	66.046	844,206
2023-06-08	78.200	78.300	77.460	77.760	66.012	1,187,227
2023-06-07	78.780	79.100	78.320	78.400	66.555	1,326,396
2023-06-06	79.420	79.500	78.780	79.060	67.116	763,702
2023-06-05	79.260	79.600	78.920	79.600	67.574	797,102
2023-06-02	80.200	80.200	78.620	79.200	67.234	1,131,211
2023-06-01	80.220	80.700	80.100	80.280	68.151	572,721
2023-05-31	80.060	80.820	79.860	79.860	67.795	4,047,227
2023-05-30	81.440	81.500	80.280	80.440	68.287	696,761
2023-05-26	81.140	81.360	80.820	81.360	69.068	867,365
2023-05-25	81.700	81.700	80.700	81.020	68.779	914,497
2023-05-24	81.040	81.720	80.760	81.720	69.374	1,000,349
2023-05-23	81.840	82.140	81.200	81.240	68.966	906,165
2023-05-22	82.900	82.900	81.500	82.080	69.679	809,253
2023-05-19	81.300	82.880	81.220	82.880	70.358	1,185,843
2023-05-16	81.680	82.280	81.240	81.700	69.357	986,584
2023-05-15	81.400	82.140	81.180	81.580	69.255	655,773
2023-05-12	81.220	81.760	80.840	81.200	68.932	881,305
2023-05-11	81.640	81.960	80.720	81.260	68.983	1,121,124
2023-05-10	83.000	83.220	80.920	81.400	69.102	1,612,331
2023-05-09	78.000	81.380	77.800	81.380	69.085	3,507,059
2023-05-08	75.420	75.920	75.400	75.720	64.280	728,867
2023-05-05	76.360	76.660	75.040	75.460	64.059	576,656
2023-05-04	76.000	76.160	75.140	76.000	64.518	666,008
2023-05-03	76.540	77.000	76.440	76.660	65.078	1,048,483
2023-05-02	76.640	76.760	75.940	76.560	64.993	979,403
2023-04-28	76.140	76.980	75.940	76.600	65.027	1,371,230
2023-04-27	76.100	76.580	75.900	76.020	64.535	766,770
2023-04-26	75.300	76.180	75.040	76.100	64.603	1,261,373
2023-04-25	75.500	75.580	75.080	75.320	63.941	853,261
2023-04-24	74.620	75.560	74.500	75.500	64.093	717,784
2023-04-21	74.500	74.940	74.360	74.520	63.261	1,133,915
2023-04-20	74.460	74.720	74.040	74.500	63.244	892,698
2023-04-19	74.100	74.820	74.060	74.780	63.482	854,963
2023-04-18	74.020	74.320	73.660	73.940	62.769	681,338
2023-04-17	73.240	74.300	73.100	73.880	62.718	689,006
2023-04-14	73.500	73.680	72.580	73.140	62.090	1,251,193
2023-04-13	77.000	77.160	76.200	76.320	62.243	1,240,280
2023-04-12	77.020	77.360	76.640	76.900	62.716	1,010,558
2023-04-11	76.100	77.260	75.960	76.860	62.683	1,561,738
2023-04-05	74.640	76.480	74.560	76.480	62.373	853,887
2023-04-04	74.120	74.660	73.860	74.560	60.807	996,640
2023-04-03	74.380	74.380	73.420	73.760	60.155	938,544
2023-03-31	73.600	74.340	73.500	74.260	60.563	1,041,940
2023-03-30	73.400	74.020	73.140	73.560	59.992	859,036
2023-03-29	72.700	73.440	72.640	73.380	59.845	874,008
2023-03-28	73.280	73.280	72.380	72.780	59.356	796,824
2023-03-27	74.560	74.800	73.340	73.340	59.812	1,006,523
2023-03-24	73.560	74.840	73.420	74.320	60.612	1,267,263
2023-03-23	73.520	73.800	73.120	73.580	60.008	877,625
2023-03-22	73.480	73.940	72.780	73.660	60.073	896,729
2023-03-21	73.260	73.740	73.180	73.460	59.910	1,167,056
2023-03-20	72.100	73.140	71.880	73.080	59.600	1,483,072
2023-03-17	72.000	72.780	71.980	72.180	58.866	3,152,205
2023-03-16	71.420	72.800	71.420	72.440	59.078	1,471,710
2023-03-15	70.740	71.780	70.720	71.600	58.393	1,501,238
2023-03-14	70.740	71.280	70.720	70.860	57.790	1,221,378

← NewerPage 15 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.