Orkla ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 113.10 | 113.60 | 112.50 | 112.90 | 112.90 | 1,060,407 |
| 2026-04-27 | 113.90 | 113.90 | 112.50 | 113.00 | 113.00 | 950,196 |
| 2026-04-24 | 113.90 | 114.40 | 112.60 | 114.00 | 114.00 | 873,611 |
| 2026-04-23 | 119.00 | 119.90 | 118.80 | 119.40 | 113.40 | 1,327,877 |
| 2026-04-22 | 119.80 | 120.00 | 119.30 | 119.30 | 115.30 | 918,664 |
| 2026-04-21 | 121.00 | 121.30 | 119.50 | 119.50 | 115.50 | 1,121,186 |
| 2026-04-20 | 120.00 | 120.80 | 119.40 | 120.30 | 116.27 | 1,099,282 |
| 2026-04-17 | 121.40 | 121.50 | 120.10 | 120.20 | 116.17 | 951,935 |
| 2026-04-16 | 121.70 | 121.90 | 120.80 | 121.40 | 117.33 | 1,455,869 |
| 2026-04-15 | 122.50 | 123.10 | 121.70 | 121.70 | 117.62 | 999,032 |
| 2026-04-14 | 121.10 | 122.00 | 120.40 | 122.00 | 117.91 | 1,158,747 |
| 2026-04-13 | 123.00 | 123.10 | 121.10 | 121.10 | 117.04 | 828,661 |
| 2026-04-10 | 122.80 | 123.50 | 122.30 | 122.70 | 118.59 | 958,175 |
| 2026-04-09 | 122.00 | 122.50 | 121.40 | 122.50 | 118.40 | 1,315,275 |
| 2026-04-08 | 123.00 | 123.20 | 120.70 | 121.50 | 117.43 | 1,392,137 |
| 2026-04-07 | 122.80 | 123.30 | 121.20 | 121.80 | 117.72 | 1,692,583 |
| 2026-04-01 | 122.90 | 123.00 | 121.70 | 122.70 | 118.59 | 743,394 |
| 2026-03-31 | 121.40 | 122.70 | 121.10 | 121.70 | 117.62 | 1,543,353 |
| 2026-03-30 | 118.80 | 120.00 | 118.60 | 120.00 | 115.98 | 943,294 |
| 2026-03-27 | 119.50 | 119.50 | 118.00 | 118.70 | 114.72 | 1,427,439 |
| 2026-03-26 | 118.20 | 119.40 | 118.10 | 119.10 | 115.11 | 1,507,994 |
| 2026-03-25 | 117.60 | 118.60 | 116.60 | 118.60 | 114.63 | 1,877,039 |
| 2026-03-24 | 116.50 | 117.90 | 116.20 | 117.40 | 113.47 | 1,154,643 |
| 2026-03-23 | 113.80 | 116.60 | 112.90 | 115.60 | 111.73 | 1,476,121 |
| 2026-03-20 | 115.00 | 115.80 | 114.60 | 114.70 | 110.86 | 3,152,269 |
| 2026-03-19 | 117.50 | 117.50 | 114.50 | 114.90 | 111.05 | 1,689,512 |
| 2026-03-18 | 118.50 | 118.70 | 117.70 | 117.90 | 113.95 | 1,131,439 |
| 2026-03-17 | 119.70 | 119.70 | 117.30 | 118.60 | 114.63 | 1,317,449 |
| 2026-03-16 | 118.70 | 119.80 | 118.60 | 119.40 | 115.40 | 901,779 |
| 2026-03-13 | 117.90 | 119.60 | 117.40 | 118.60 | 114.63 | 1,013,888 |
| 2026-03-12 | 118.00 | 118.10 | 116.80 | 117.70 | 113.76 | 1,649,623 |
| 2026-03-11 | 118.00 | 118.20 | 117.00 | 117.90 | 113.95 | 1,836,058 |
| 2026-03-10 | 122.80 | 123.00 | 118.40 | 118.40 | 114.43 | 3,232,792 |
| 2026-03-09 | 124.60 | 125.20 | 123.40 | 124.30 | 120.14 | 1,193,256 |
| 2026-03-06 | 125.40 | 125.50 | 124.20 | 124.20 | 120.04 | 1,496,067 |
| 2026-03-05 | 125.80 | 126.90 | 125.20 | 125.20 | 121.01 | 1,339,662 |
| 2026-03-04 | 125.60 | 127.20 | 125.10 | 126.00 | 121.78 | 1,797,448 |
| 2026-03-03 | 127.10 | 127.30 | 124.50 | 124.50 | 120.33 | 2,229,924 |
| 2026-03-02 | 128.60 | 129.60 | 127.10 | 128.40 | 124.10 | 1,294,884 |
| 2026-02-27 | 129.50 | 131.00 | 129.40 | 130.10 | 125.74 | 5,222,156 |
| 2026-02-26 | 130.20 | 130.90 | 129.45 | 129.90 | 125.55 | 1,049,221 |
| 2026-02-25 | 130.40 | 130.70 | 129.30 | 130.10 | 125.74 | 1,497,645 |
| 2026-02-24 | 130.60 | 131.20 | 129.90 | 130.50 | 126.13 | 1,399,605 |
| 2026-02-23 | 130.00 | 130.20 | 128.80 | 130.20 | 125.84 | 859,427 |
| 2026-02-20 | 127.40 | 130.10 | 127.10 | 130.10 | 125.74 | 7,530,630 |
| 2026-02-19 | 126.70 | 127.80 | 126.20 | 127.30 | 123.04 | 983,663 |
| 2026-02-18 | 128.70 | 128.70 | 125.30 | 126.20 | 121.97 | 1,200,088 |
| 2026-02-17 | 128.60 | 129.80 | 128.40 | 129.80 | 125.45 | 1,221,163 |
| 2026-02-16 | 129.50 | 129.50 | 127.80 | 128.70 | 124.39 | 1,059,060 |
| 2026-02-13 | 128.00 | 129.80 | 127.00 | 129.80 | 125.45 | 1,405,852 |
| 2026-02-12 | 125.20 | 128.90 | 121.80 | 128.90 | 124.58 | 2,039,109 |
| 2026-02-11 | 120.60 | 121.90 | 120.60 | 121.90 | 117.82 | 1,321,702 |
| 2026-02-10 | 120.40 | 120.80 | 119.20 | 120.80 | 116.75 | 781,945 |
| 2026-02-09 | 120.50 | 120.80 | 120.10 | 120.50 | 116.46 | 815,930 |
| 2026-02-06 | 118.50 | 120.90 | 118.40 | 120.90 | 116.85 | 1,697,801 |
| 2026-02-05 | 117.80 | 119.10 | 117.20 | 119.10 | 115.11 | 1,477,207 |
| 2026-02-04 | 116.20 | 117.90 | 115.50 | 117.60 | 113.66 | 1,242,462 |
| 2026-02-03 | 115.00 | 116.10 | 114.70 | 116.10 | 112.21 | 1,344,295 |
| 2026-02-02 | 114.90 | 115.70 | 114.40 | 114.80 | 110.95 | 1,334,086 |
| 2026-01-30 | 113.80 | 114.60 | 113.40 | 114.20 | 110.37 | 1,404,392 |
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.