Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	70.600	70.700	70.400	70.540	57.529	1,350,626
2022-12-16	70.540	70.700	70.100	70.540	57.529	2,598,349
2022-12-15	70.940	71.760	70.540	70.600	57.578	2,055,179
2022-12-14	71.040	71.120	70.120	71.020	57.920	1,646,741
2022-12-13	69.640	71.200	69.600	71.000	57.904	1,999,071
2022-12-12	70.060	70.300	69.620	69.700	56.844	1,292,662
2022-12-09	69.160	70.400	69.020	70.160	57.219	1,350,859
2022-12-08	69.680	69.980	69.160	69.160	56.403	1,896,885
2022-12-07	69.460	69.780	68.600	69.700	56.844	1,961,933
2022-12-06	69.400	69.620	69.100	69.600	56.762	1,544,703
2022-12-05	69.480	69.580	69.060	69.400	56.599	1,000,632
2022-12-02	69.020	69.980	68.760	69.820	56.942	1,200,837
2022-12-01	70.120	70.200	69.700	69.840	56.958	1,063,959
2022-11-30	69.380	70.280	69.380	69.960	57.056	4,641,379
2022-11-29	69.300	69.740	69.280	69.380	56.583	1,399,859
2022-11-28	69.180	69.480	68.920	69.300	56.518	938,960
2022-11-25	69.520	69.740	69.180	69.440	56.632	766,572
2022-11-24	68.460	69.580	68.460	69.460	56.648	959,477
2022-11-23	68.680	68.700	68.240	68.340	55.735	788,733
2022-11-22	68.300	68.740	68.180	68.740	56.061	1,147,562
2022-11-21	68.140	68.400	67.720	68.100	55.539	1,165,277
2022-11-18	67.760	68.260	67.760	68.260	55.669	798,211
2022-11-17	68.040	68.220	67.580	67.780	55.278	1,342,572
2022-11-16	67.600	68.080	67.480	67.920	55.392	1,402,564
2022-11-15	67.660	68.260	67.480	67.560	55.099	1,453,725
2022-11-14	67.600	67.980	67.080	67.780	55.278	1,282,214
2022-11-11	67.740	67.980	67.060	67.600	55.131	1,618,178
2022-11-10	67.740	67.980	67.420	67.740	55.245	1,990,092
2022-11-09	67.580	67.960	67.460	67.740	55.245	2,058,359
2022-11-08	68.060	68.060	67.440	67.520	55.066	2,741,411
2022-11-07	67.920	68.320	67.320	68.240	55.653	1,191,114
2022-11-04	68.240	68.380	67.760	68.120	55.555	2,422,937
2022-11-03	68.440	68.700	67.780	68.240	55.653	1,456,358
2022-11-02	69.100	69.200	68.440	68.740	56.061	4,931,927
2022-11-01	70.200	70.200	68.800	68.840	56.142	2,437,965
2022-10-31	70.500	70.800	69.720	70.160	57.219	2,382,804
2022-10-28	70.520	70.700	69.300	70.400	57.415	3,056,199
2022-10-27	75.000	75.000	70.440	71.520	58.328	7,972,055
2022-10-26	77.860	77.860	76.800	77.280	63.026	1,271,289
2022-10-25	77.620	78.280	77.360	77.860	63.499	1,262,566
2022-10-24	77.160	77.780	76.460	77.520	63.221	934,123
2022-10-21	77.420	77.640	76.800	76.940	62.748	929,332
2022-10-20	78.220	78.220	77.420	77.780	63.433	935,449
2022-10-19	77.980	78.260	77.260	78.140	63.727	966,798
2022-10-18	77.300	77.920	76.760	77.920	63.548	1,138,704
2022-10-17	76.080	77.280	75.960	77.140	62.911	1,417,140
2022-10-14	76.880	77.100	76.040	76.120	62.080	1,231,787
2022-10-13	76.320	76.440	75.540	75.880	61.884	1,199,181
2022-10-12	77.480	77.480	76.040	76.740	62.585	1,429,049
2022-10-11	76.300	77.600	76.040	77.580	63.270	1,170,822
2022-10-10	75.960	76.880	75.680	76.540	62.422	1,338,119
2022-10-07	76.620	76.620	75.660	76.520	62.406	1,698,639
2022-10-06	77.000	77.660	76.260	76.560	62.438	1,362,614
2022-10-05	77.800	77.820	75.880	76.920	62.732	1,712,880
2022-10-04	78.040	79.100	77.800	79.100	64.510	2,684,296
2022-10-03	79.200	79.200	76.820	77.660	63.336	2,094,211
2022-09-30	78.840	79.460	78.360	79.200	64.591	1,399,664
2022-09-29	77.800	78.800	77.480	78.380	63.923	1,616,703
2022-09-28	80.600	80.620	77.080	77.800	63.450	2,090,849
2022-09-27	81.700	81.980	81.160	81.320	66.320	994,026

← NewerPage 17 of 21 · 1,260 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.