Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	78.620	79.360	78.420	79.360	62.259	1,639,543
2022-03-31	79.220	79.700	78.240	78.360	61.475	2,205,843
2022-03-30	79.900	79.900	78.740	78.740	61.773	999,601
2022-03-29	79.400	80.500	79.100	79.420	62.306	1,596,771
2022-03-28	78.900	79.120	78.460	79.000	61.977	1,205,005
2022-03-25	77.600	78.840	77.340	78.840	61.851	1,344,345
2022-03-24	77.500	77.800	76.860	77.480	60.784	1,141,537
2022-03-23	77.840	78.660	77.260	77.260	60.612	1,338,903
2022-03-22	78.340	78.840	77.840	78.340	61.459	1,060,621
2022-03-21	78.240	78.800	77.440	78.520	61.600	924,631
2022-03-18	78.580	78.580	77.800	78.240	61.381	2,888,911
2022-03-17	78.700	78.820	77.600	77.980	61.177	1,428,376
2022-03-16	78.300	78.880	77.740	78.480	61.569	1,599,447
2022-03-15	78.100	78.800	76.960	77.640	60.910	1,433,052
2022-03-14	76.520	78.220	75.360	78.040	61.224	1,761,503
2022-03-11	76.600	76.600	75.280	75.980	59.608	2,011,178
2022-03-10	76.020	77.160	75.940	76.600	60.094	1,271,846
2022-03-09	76.200	76.340	74.960	75.600	59.309	1,869,624
2022-03-08	77.000	78.100	75.440	75.700	59.388	1,736,448
2022-03-07	77.900	78.020	75.060	77.400	60.722	2,196,711
2022-03-04	79.380	79.680	77.700	78.620	61.679	1,619,720
2022-03-03	79.700	80.240	78.100	79.700	62.526	1,985,863
2022-03-02	82.340	82.860	79.340	80.100	62.840	1,855,957
2022-03-01	82.540	83.540	82.020	82.900	65.036	1,538,142
2022-02-28	81.300	82.800	81.300	82.540	64.754	3,328,274
2022-02-25	82.240	82.740	81.740	82.240	64.519	1,634,555
2022-02-24	82.160	82.920	81.400	82.300	64.566	1,753,234
2022-02-23	82.500	83.780	82.480	83.540	65.538	701,203
2022-02-22	83.120	83.960	82.280	82.720	64.895	1,175,378
2022-02-21	84.040	84.480	83.440	84.420	66.229	2,547,923
2022-02-18	83.120	84.280	83.060	83.960	65.868	1,706,603
2022-02-17	83.000	83.980	82.760	83.000	65.115	1,006,350
2022-02-16	85.620	85.960	82.660	82.660	64.848	2,009,359
2022-02-15	84.500	85.460	84.180	85.400	66.998	1,078,257
2022-02-14	84.020	84.800	83.760	84.420	66.229	1,883,685
2022-02-11	81.200	84.660	80.740	84.440	66.245	1,285,471
2022-02-10	82.600	84.000	81.500	83.860	65.790	1,277,425
2022-02-09	85.540	85.640	83.480	83.480	65.491	1,393,990
2022-02-08	84.640	85.120	84.420	85.120	66.778	1,209,262
2022-02-07	83.980	84.540	83.980	84.500	66.292	893,933
2022-02-04	84.520	84.520	83.640	84.100	65.978	949,678
2022-02-03	85.040	85.520	84.000	84.000	65.899	1,397,602
2022-02-02	85.420	85.920	84.640	85.760	67.280	2,832,264
2022-02-01	85.060	85.500	84.880	85.140	66.794	1,044,509
2022-01-31	85.800	85.860	84.580	84.800	66.527	1,121,477
2022-01-28	84.920	85.280	84.600	85.080	66.747	958,617
2022-01-27	84.720	85.620	84.280	85.300	66.919	1,108,228
2022-01-26	85.620	85.900	85.020	85.020	66.700	1,308,863
2022-01-25	84.720	85.460	84.260	85.140	66.794	1,341,566
2022-01-24	86.240	86.440	84.360	84.620	66.386	1,311,781
2022-01-21	85.680	86.660	85.320	86.400	67.782	1,081,193
2022-01-20	86.260	86.700	85.760	85.760	67.280	1,183,189
2022-01-19	86.600	86.960	85.880	86.180	67.610	1,443,962
2022-01-18	87.060	87.380	86.500	87.000	68.253	1,036,350
2022-01-17	87.600	88.040	87.200	87.360	68.535	712,686
2022-01-14	87.600	87.800	87.360	87.580	68.708	671,918
2022-01-13	86.800	87.640	86.780	87.500	68.645	723,568
2022-01-12	87.200	87.320	86.540	86.720	68.033	1,072,711
2022-01-11	86.620	87.500	86.360	86.940	68.206	1,636,638
2022-01-10	86.640	86.880	86.200	86.620	67.955	917,769

← NewerPage 20 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.