Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	102.20	102.70	101.70	102.00	102.00	867,805
2026-07-23	105.40	105.60	101.60	102.10	102.10	1,526,787
2026-07-22	106.00	106.50	104.60	105.00	105.00	1,786,738
2026-07-21	106.30	106.70	105.80	106.50	106.50	1,337,302
2026-07-20	107.10	107.60	106.60	106.60	106.60	1,495,512
2026-07-17	107.30	108.20	106.80	107.20	107.20	1,569,180
2026-07-16	105.40	106.90	105.40	106.20	106.20	1,645,202
2026-07-15	106.50	106.50	105.10	106.00	106.00	1,253,987
2026-07-14	105.80	106.20	105.30	105.60	105.60	1,429,808
2026-07-13	105.80	106.30	105.10	105.80	105.80	1,173,303
2026-07-10	106.00	106.20	105.40	105.70	105.70	1,585,742
2026-07-09	106.00	106.20	105.20	105.50	105.50	1,467,963
2026-07-08	108.10	108.30	105.90	106.00	106.00	1,791,573
2026-07-07	108.90	109.70	108.50	108.80	108.80	1,489,073
2026-07-06	108.20	109.00	107.10	107.10	107.10	1,332,004
2026-07-03	108.00	108.50	107.60	108.00	108.00	1,607,705
2026-07-02	106.00	108.80	106.00	107.90	107.90	1,641,574
2026-07-01	105.00	106.10	104.60	105.70	105.70	1,310,211
2026-06-30	105.40	105.80	104.20	104.20	104.20	2,292,897
2026-06-29	105.70	106.50	105.40	106.20	106.20	1,609,393
2026-06-26	105.00	106.30	105.00	105.30	105.30	2,513,344
2026-06-25	103.90	105.70	103.90	105.50	105.50	2,008,201
2026-06-24	101.40	103.80	101.40	103.80	103.80	2,493,107
2026-06-23	100.30	101.90	100.30	101.70	101.70	2,591,837
2026-06-22	99.700	101.30	99.600	100.40	100.40	2,595,482
2026-06-19	100.30	100.90	99.650	99.650	99.650	3,225,825
2026-06-18	100.50	101.00	99.950	99.950	99.950	2,282,065
2026-06-17	100.10	101.80	99.700	100.40	100.40	2,723,234
2026-06-16	100.40	100.70	99.350	100.10	100.10	2,016,435
2026-06-15	100.30	100.70	99.550	99.900	99.900	2,484,459
2026-06-12	100.00	100.80	99.750	99.750	99.750	2,018,571
2026-06-11	99.950	100.50	99.250	99.250	99.250	1,833,674
2026-06-10	99.500	100.10	98.850	99.500	99.500	1,264,581
2026-06-09	98.150	99.250	98.150	99.200	99.200	1,573,440
2026-06-08	98.400	98.800	97.400	97.950	97.950	2,150,640
2026-06-05	97.200	98.900	97.000	97.900	97.900	2,399,954
2026-06-04	98.200	98.550	97.100	97.100	97.100	1,879,413
2026-06-03	97.000	99.200	97.000	98.200	98.200	2,777,240
2026-06-02	96.900	97.850	96.150	96.950	96.950	2,321,303
2026-06-01	97.550	98.100	96.600	96.700	96.700	2,207,731
2026-05-29	101.00	101.90	97.650	97.650	97.650	9,025,097
2026-05-28	104.80	105.10	103.10	103.10	103.10	1,903,553
2026-05-27	104.60	105.30	104.30	104.80	104.80	2,187,830
2026-05-26	106.00	106.30	104.20	104.20	104.20	2,021,187
2026-05-22	105.50	106.70	104.40	105.20	105.20	2,169,566
2026-05-21	107.20	108.30	105.00	105.00	105.00	3,063,148
2026-05-20	107.00	108.80	104.30	107.70	107.70	5,061,363
2026-05-19	113.60	114.50	113.50	114.50	114.50	1,001,696
2026-05-18	111.00	113.70	110.90	113.30	113.30	1,199,848
2026-05-15	110.00	111.50	109.80	111.00	111.00	1,201,866
2026-05-13	110.00	110.40	108.70	109.30	109.30	1,062,400
2026-05-12	109.50	110.40	109.20	109.60	109.60	943,317
2026-05-11	111.00	111.00	109.30	109.40	109.40	984,681
2026-05-08	112.40	112.40	110.90	110.90	110.90	1,344,848
2026-05-07	113.30	113.90	112.40	112.40	112.40	2,215,733
2026-05-06	111.90	113.60	111.70	113.10	113.10	1,243,085
2026-05-05	113.00	113.60	110.80	110.90	110.90	1,354,791
2026-05-04	114.40	114.40	112.80	113.20	113.20	738,985
2026-04-30	113.40	114.30	112.90	114.20	114.20	1,266,131
2026-04-29	113.10	113.60	112.50	112.80	112.80	1,268,990

← NewerPage 2 of 3 · 127 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.