Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	87.440	87.500	86.100	86.460	67.829	1,420,889
2022-01-06	87.340	87.360	86.380	87.220	68.425	1,176,717
2022-01-05	88.260	88.300	87.360	87.500	68.645	1,114,429
2022-01-04	87.000	88.200	86.900	88.100	69.116	1,626,512
2022-01-03	88.440	88.580	86.820	86.900	68.174	719,901
2021-12-30	88.000	88.360	87.920	88.360	69.320	608,839
2021-12-29	87.420	88.280	87.360	88.280	69.257	861,266
2021-12-28	87.500	87.500	87.180	87.320	68.504	455,565
2021-12-27	87.000	87.480	86.760	87.440	68.598	568,904
2021-12-23	86.640	87.280	86.580	86.960	68.222	548,179
2021-12-22	86.000	86.480	85.760	86.480	67.845	1,035,322
2021-12-21	86.000	86.440	85.560	86.000	67.468	1,177,109
2021-12-20	85.200	85.880	84.740	85.800	67.311	974,529
2021-12-17	85.500	86.240	85.200	85.720	67.249	4,003,025
2021-12-16	85.200	85.760	84.640	85.760	67.280	1,563,113
2021-12-15	86.440	87.180	84.600	84.900	66.605	1,728,082
2021-12-14	86.160	86.720	86.120	86.360	67.751	866,407
2021-12-13	86.360	86.720	86.020	86.120	67.563	1,159,594
2021-12-10	85.900	86.740	85.840	86.600	67.939	1,070,930
2021-12-09	85.960	86.200	85.540	85.900	67.390	751,407
2021-12-08	85.500	86.240	85.140	85.860	67.359	1,908,937
2021-12-07	84.000	85.460	83.980	85.200	66.841	2,052,388
2021-12-06	83.460	83.880	83.320	83.860	65.790	667,472
2021-12-03	83.960	84.000	83.140	83.460	65.476	807,894
2021-12-02	82.140	83.560	82.140	83.560	65.554	947,789
2021-12-01	82.600	83.020	82.220	82.580	64.785	869,884
2021-11-30	83.620	83.760	82.740	82.820	64.974	3,935,361
2021-11-29	84.240	84.760	83.780	84.100	65.978	1,085,398
2021-11-26	84.220	85.380	84.000	84.140	66.009	1,400,877
2021-11-25	85.380	85.840	84.800	85.800	67.311	747,593
2021-11-24	85.580	86.200	84.320	85.140	66.794	1,119,339
2021-11-23	85.720	86.480	85.560	85.680	67.217	1,110,716
2021-11-22	86.100	86.580	85.840	85.840	67.343	1,181,244
2021-11-19	85.560	86.200	84.960	86.040	67.500	1,303,203
2021-11-18	85.360	85.740	84.980	85.740	67.264	723,403
2021-11-17	85.500	85.580	84.900	85.520	67.092	1,308,724
2021-11-16	85.500	86.340	85.180	85.500	67.076	1,253,322
2021-11-15	85.000	85.500	84.700	85.500	67.076	1,051,353
2021-11-12	85.460	85.580	84.900	85.220	66.856	828,773
2021-11-11	84.780	85.500	84.600	85.280	66.904	832,191
2021-11-10	85.280	85.400	84.220	85.160	66.809	1,123,886
2021-11-09	85.340	85.620	85.040	85.320	66.935	688,363
2021-11-08	86.060	86.140	85.300	85.340	66.951	1,165,902
2021-11-05	85.540	86.500	85.500	86.380	67.767	1,225,174
2021-11-04	84.680	86.040	84.480	86.040	67.500	1,491,269
2021-11-03	84.260	84.940	83.900	84.760	66.496	1,148,327
2021-11-02	83.900	84.540	83.620	84.540	66.323	1,424,697
2021-11-01	83.400	83.920	82.180	83.920	65.837	2,455,168
2021-10-29	80.000	82.680	80.000	82.160	64.456	3,358,732
2021-10-28	78.060	78.120	76.820	78.120	61.286	1,368,788
2021-10-27	78.000	78.140	77.420	78.000	61.192	1,540,581
2021-10-26	78.260	78.280	77.340	77.960	61.161	1,072,466
2021-10-25	78.160	78.540	77.500	78.220	61.365	913,333
2021-10-22	77.340	78.180	77.300	78.160	61.318	916,095
2021-10-21	78.020	78.020	77.300	77.500	60.800	798,349
2021-10-20	77.600	78.100	77.360	78.000	61.192	1,239,502

← NewerPage 21 of 21 · 1,256 trading days

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.