Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	70.740	71.280	70.720	70.860	57.790	1,221,378
2023-03-13	70.880	71.520	70.140	71.000	57.904	1,907,541
2023-03-10	70.060	71.380	69.860	70.880	57.806	1,202,965
2023-03-09	70.040	70.740	69.920	70.420	57.431	1,168,816
2023-03-08	69.940	70.280	69.860	70.000	57.088	1,203,622
2023-03-07	69.880	70.260	69.800	70.080	57.154	809,792
2023-03-06	70.020	70.160	69.780	70.000	57.088	653,217
2023-03-03	70.020	70.220	69.680	69.940	57.040	826,269
2023-03-02	69.340	70.060	69.140	70.020	57.105	1,254,669
2023-03-01	69.500	69.700	69.300	69.600	56.762	1,120,423
2023-02-28	69.940	70.080	69.660	69.920	57.023	2,245,583
2023-02-27	69.440	70.000	69.400	69.960	57.056	887,307
2023-02-24	69.580	69.780	69.280	69.480	56.664	976,156
2023-02-23	70.000	70.320	69.580	69.580	56.746	711,123
2023-02-22	69.220	70.100	69.220	70.100	57.170	1,390,917
2023-02-21	70.100	70.240	69.240	69.260	56.485	1,195,749
2023-02-20	71.080	71.080	70.160	70.180	57.235	922,397
2023-02-17	70.320	70.680	69.820	70.640	57.610	1,584,999
2023-02-16	70.260	70.500	69.780	69.900	57.007	1,673,421
2023-02-15	70.000	70.960	69.580	70.120	57.186	1,625,801
2023-02-14	70.000	70.500	67.660	69.440	56.632	6,331,677
2023-02-13	74.280	74.360	73.780	74.200	60.514	1,446,961
2023-02-10	74.540	74.660	73.660	74.060	60.400	1,406,138
2023-02-09	74.980	75.220	74.300	74.680	60.905	1,034,940
2023-02-08	74.640	75.160	74.200	74.940	61.117	979,081
2023-02-07	74.660	75.100	74.480	74.640	60.873	839,330
2023-02-06	75.000	75.000	74.220	74.820	61.019	748,999
2023-02-03	74.500	75.160	74.480	74.720	60.938	1,063,648
2023-02-02	74.740	75.800	74.040	74.560	60.807	1,434,639
2023-02-01	74.440	74.580	74.120	74.580	60.824	2,220,027
2023-01-31	74.320	75.120	74.320	74.420	60.693	1,704,304
2023-01-30	73.220	74.380	73.140	74.280	60.579	1,040,891
2023-01-27	73.360	73.500	72.820	73.200	59.698	1,091,071
2023-01-26	73.880	74.360	73.060	73.180	59.682	789,836
2023-01-25	73.760	73.940	73.420	73.720	60.122	882,391
2023-01-24	73.760	73.980	73.400	73.660	60.073	791,197
2023-01-23	73.260	73.900	73.240	73.620	60.041	833,788
2023-01-20	73.000	73.660	72.920	73.180	59.682	1,168,468
2023-01-19	72.260	72.880	72.200	72.880	59.437	1,359,464
2023-01-18	73.320	73.640	72.780	72.880	59.437	1,009,816
2023-01-17	72.760	73.340	72.760	73.340	59.812	1,122,907
2023-01-16	73.000	73.100	72.380	73.000	59.535	844,035
2023-01-13	73.800	73.840	72.800	73.100	59.617	971,308
2023-01-12	73.000	73.600	72.840	73.400	59.861	1,208,607
2023-01-11	72.520	73.160	72.260	72.800	59.372	1,225,153
2023-01-10	72.940	73.400	72.660	72.880	59.437	1,412,347
2023-01-09	73.720	73.800	73.020	73.320	59.796	937,343
2023-01-06	73.080	73.720	72.620	73.680	60.090	946,650
2023-01-05	72.800	73.360	72.560	72.940	59.486	1,475,833
2023-01-04	71.420	72.920	71.400	72.760	59.339	1,600,146
2023-01-03	70.900	71.480	70.540	71.340	58.181	906,348
2023-01-02	70.940	71.120	70.680	70.800	57.741	411,651
2022-12-30	70.860	71.200	70.640	70.940	57.855	1,007,682
2022-12-29	70.240	71.080	69.720	71.080	57.969	691,845
2022-12-28	70.240	70.520	69.940	70.440	57.447	714,315
2022-12-27	70.540	70.580	70.000	70.260	57.300	599,026
2022-12-23	70.260	70.840	70.120	70.440	57.447	748,903
2022-12-22	70.920	71.140	70.040	70.260	57.300	1,403,630
2022-12-21	70.060	70.920	70.060	70.760	57.708	1,981,025
2022-12-20	70.360	70.720	70.120	70.420	57.431	1,292,085

← NewerPage 16 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.