Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	81.820	82.400	80.400	81.060	66.108	1,159,938
2022-09-23	82.440	84.100	81.680	81.780	66.696	1,488,129
2022-09-22	81.500	82.220	81.140	82.020	66.891	901,074
2022-09-21	82.000	82.360	81.400	81.460	66.435	1,305,098
2022-09-20	82.220	82.780	81.740	82.080	66.940	1,273,904
2022-09-19	82.220	82.220	81.020	82.180	67.022	1,279,300
2022-09-16	82.560	83.040	81.940	82.260	67.087	3,374,330
2022-09-15	82.620	83.160	82.300	82.940	67.642	1,149,553
2022-09-14	83.180	83.180	82.100	82.500	67.283	1,132,289
2022-09-13	82.960	84.420	82.520	83.660	68.229	1,527,658
2022-09-12	82.120	82.520	81.640	82.520	67.299	947,397
2022-09-09	81.920	82.420	81.360	82.060	66.924	910,249
2022-09-08	81.700	82.100	81.120	81.660	66.598	1,105,981
2022-09-07	81.940	81.960	80.920	81.540	66.500	1,471,204
2022-09-06	82.780	83.020	82.080	82.080	66.940	1,063,830
2022-09-05	83.000	83.140	82.380	82.960	67.658	911,857
2022-09-02	83.320	83.880	83.040	83.380	68.000	1,122,268
2022-09-01	83.180	83.640	82.280	83.640	68.213	1,376,754
2022-08-31	82.240	83.840	82.080	83.420	68.033	2,980,504
2022-08-30	82.520	82.800	81.940	82.080	66.940	979,261
2022-08-29	82.820	82.820	82.160	82.520	67.299	951,283
2022-08-26	84.420	84.420	83.060	83.060	67.740	966,199
2022-08-25	83.980	84.980	83.600	84.360	68.800	746,325
2022-08-24	83.020	84.000	82.900	83.800	68.343	685,241
2022-08-23	84.500	84.500	83.040	83.420	68.033	921,202
2022-08-22	84.720	85.200	84.400	84.660	69.044	1,241,175
2022-08-19	83.400	84.620	83.260	84.500	68.914	1,023,436
2022-08-18	83.420	83.800	82.860	83.460	68.066	767,786
2022-08-17	83.260	84.140	83.200	83.840	68.376	887,721
2022-08-16	83.460	83.980	83.280	83.440	68.049	1,329,745
2022-08-15	83.620	83.660	83.140	83.380	68.000	927,611
2022-08-12	83.540	83.800	83.300	83.500	68.098	877,323
2022-08-11	84.200	84.200	83.260	83.640	68.213	892,421
2022-08-10	82.880	84.000	82.880	84.000	68.506	1,018,251
2022-08-09	82.820	83.280	82.640	83.100	67.772	682,564
2022-08-08	82.220	83.060	82.140	83.060	67.740	658,638
2022-08-05	82.860	83.140	82.140	82.500	67.283	545,655
2022-08-04	82.060	82.900	82.020	82.860	67.576	799,046
2022-08-03	82.980	83.220	82.100	82.280	67.103	1,141,388
2022-08-02	82.720	83.520	82.560	83.200	67.854	1,070,655
2022-08-01	82.900	83.160	82.300	82.880	67.593	803,654
2022-07-29	83.000	83.460	82.600	83.260	67.903	1,163,487
2022-07-28	83.000	83.000	81.860	82.760	67.495	735,589
2022-07-27	82.940	83.380	82.720	82.760	67.495	761,749
2022-07-26	82.160	82.980	81.700	82.860	67.576	866,001
2022-07-25	81.360	82.960	81.040	82.240	67.071	1,055,984
2022-07-22	81.000	81.920	80.840	81.720	66.647	890,964
2022-07-21	81.380	81.780	80.320	81.180	66.206	1,217,314
2022-07-20	82.800	82.820	81.420	81.900	66.793	898,624
2022-07-19	82.540	82.820	81.980	82.640	67.397	834,652
2022-07-18	83.000	83.000	81.300	82.580	67.348	1,190,162
2022-07-15	81.200	81.820	80.660	81.460	66.435	1,424,094
2022-07-14	82.900	82.900	80.380	81.080	66.125	1,686,481
2022-07-13	82.760	82.760	81.600	82.020	66.891	1,183,475
2022-07-12	83.000	83.000	82.300	82.580	67.348	1,729,939
2022-07-11	82.180	82.880	81.520	82.660	67.413	1,345,252
2022-07-08	81.980	82.560	81.320	81.640	66.581	1,429,469
2022-07-07	81.940	82.120	81.140	82.120	66.973	1,709,543
2022-07-06	80.340	82.100	80.220	80.820	65.913	1,539,738
2022-07-05	81.260	81.400	79.880	80.140	65.358	1,729,287

← NewerPage 18 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.