Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	79.400	81.140	79.120	81.080	66.125	1,513,621
2022-07-01	78.720	79.460	78.520	79.100	64.510	1,370,558
2022-06-30	78.100	78.800	77.780	78.720	64.200	2,097,511
2022-06-29	77.920	78.640	77.540	78.480	64.004	1,368,190
2022-06-28	76.860	78.040	76.720	78.020	63.629	1,705,162
2022-06-27	75.920	77.620	75.860	77.080	62.863	1,541,875
2022-06-24	75.320	75.600	74.960	75.340	61.443	1,069,843
2022-06-23	75.040	75.040	74.100	74.960	61.134	1,424,135
2022-06-22	74.580	75.400	74.280	75.300	61.411	1,717,545
2022-06-21	75.000	75.600	74.380	74.400	60.677	745,034
2022-06-20	74.600	75.820	74.360	75.480	61.558	969,912
2022-06-17	74.540	75.240	74.360	74.560	60.807	2,217,783
2022-06-16	74.520	74.760	73.700	74.620	60.856	1,929,006
2022-06-15	72.940	74.460	72.880	74.460	60.726	2,604,738
2022-06-14	73.200	73.700	72.300	73.140	59.649	1,848,408
2022-06-13	72.000	73.340	71.800	73.220	59.715	2,038,900
2022-06-10	72.000	72.500	71.340	72.040	58.752	2,052,178
2022-06-09	72.000	72.360	71.400	72.260	58.932	1,392,121
2022-06-08	72.140	72.520	71.720	72.020	58.736	2,005,560
2022-06-07	72.300	72.640	71.660	72.140	58.834	1,186,999
2022-06-03	72.600	72.680	71.740	72.400	59.046	1,319,470
2022-06-02	73.020	73.180	72.020	72.500	59.127	1,194,262
2022-06-01	73.900	74.400	72.780	72.780	59.356	1,222,705
2022-05-31	73.300	73.720	72.100	73.720	60.122	4,177,858
2022-05-30	73.640	73.780	72.900	73.300	59.780	860,424
2022-05-27	72.620	73.600	72.480	73.540	59.975	1,212,185
2022-05-25	73.000	73.200	72.540	72.760	59.339	1,197,906
2022-05-24	73.000	73.440	72.700	72.900	59.454	983,676
2022-05-23	73.240	73.300	72.380	72.900	59.454	1,388,513
2022-05-20	72.520	73.260	72.320	73.220	59.715	1,353,364
2022-05-19	73.220	73.460	72.040	72.180	58.866	2,260,379
2022-05-18	75.240	76.000	73.480	73.720	60.122	2,836,087
2022-05-16	76.000	76.460	75.480	76.080	62.047	1,516,926
2022-05-13	75.400	76.060	74.740	76.000	61.982	1,609,043
2022-05-12	73.000	75.380	72.220	75.380	61.476	2,341,955
2022-05-11	75.140	75.720	74.100	74.380	60.661	1,886,651
2022-05-10	75.180	76.040	74.400	75.120	61.264	1,842,999
2022-05-09	75.600	76.520	75.080	75.320	61.427	1,408,747
2022-05-06	74.000	76.580	73.760	75.800	61.819	2,636,193
2022-05-05	75.660	76.160	74.180	74.720	60.938	1,974,196
2022-05-04	76.080	76.240	74.360	74.660	60.889	1,743,301
2022-05-03	76.180	76.820	75.800	76.280	62.210	1,278,703
2022-05-02	76.060	76.840	69.980	76.240	62.177	1,869,330
2022-04-29	77.000	77.000	75.560	76.360	62.275	1,175,867
2022-04-28	76.220	76.760	76.080	76.760	62.602	1,439,794
2022-04-27	77.420	77.420	76.020	76.040	62.014	1,506,898
2022-04-26	76.020	78.040	75.900	77.460	63.172	1,814,727
2022-04-25	75.660	76.060	74.940	75.780	61.802	1,592,045
2022-04-22	74.880	76.620	74.760	76.200	62.145	1,710,522
2022-04-21	76.260	76.300	74.780	75.180	61.313	2,048,094
2022-04-20	78.200	79.220	78.060	78.840	61.851	2,100,016
2022-04-19	78.320	78.820	77.460	78.060	61.239	2,128,177
2022-04-13	78.720	79.200	78.300	78.660	61.710	957,177
2022-04-12	79.600	79.740	78.540	78.660	61.710	1,546,106
2022-04-11	82.500	82.520	79.420	79.760	62.573	2,088,361
2022-04-08	82.400	82.400	81.540	82.260	64.534	1,306,029
2022-04-07	80.980	82.500	80.820	82.460	64.691	1,404,660
2022-04-06	80.180	80.900	80.040	80.860	63.436	1,259,226
2022-04-05	79.560	80.460	79.500	80.460	63.122	1,151,524
2022-04-04	79.400	80.500	79.040	79.660	62.495	1,226,562

← NewerPage 19 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.