Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	112.00	113.80	111.90	113.70	109.89	1,082,327
2026-01-28	112.70	113.10	112.10	113.10	109.31	1,154,441
2026-01-27	113.00	113.70	112.50	112.60	108.83	1,019,709
2026-01-26	111.50	113.30	111.30	112.90	109.12	1,357,090
2026-01-23	112.90	113.20	111.60	111.60	107.86	1,197,944
2026-01-22	112.00	113.50	111.80	112.90	109.12	1,267,296
2026-01-21	112.00	112.30	111.00	111.20	107.47	1,319,794
2026-01-20	113.40	114.30	112.40	112.40	108.63	1,309,952
2026-01-19	112.80	113.70	112.10	113.10	109.31	1,227,159
2026-01-16	113.10	113.80	112.90	113.10	109.31	1,290,726
2026-01-15	112.70	113.60	112.60	113.10	109.31	1,327,301
2026-01-14	112.00	112.70	111.60	112.40	108.63	1,529,122
2026-01-13	112.50	112.70	111.20	111.50	107.76	1,238,191
2026-01-12	111.50	112.60	111.50	112.10	108.34	1,368,783
2026-01-09	111.40	111.70	110.70	111.00	107.28	1,271,251
2026-01-08	109.50	111.20	109.30	111.00	107.28	1,671,693
2026-01-07	109.20	111.20	109.00	109.50	105.83	1,504,341
2026-01-06	109.30	110.40	109.30	110.40	106.70	1,892,475
2026-01-05	112.60	112.70	109.00	109.00	105.35	1,498,247
2026-01-02	113.00	113.40	112.20	112.20	108.44	1,286,215
2025-12-30	112.70	113.20	112.40	112.50	108.73	1,432,495
2025-12-29	112.30	113.00	112.00	112.60	108.83	984,208
2025-12-23	111.60	112.70	111.60	112.00	108.25	1,099,347
2025-12-22	112.20	112.60	111.50	111.60	107.86	1,184,245
2025-12-19	111.80	113.30	111.70	112.70	108.92	3,036,875
2025-12-18	111.90	113.20	111.90	112.60	108.83	1,535,136
2025-12-17	112.00	112.50	110.60	111.60	107.86	1,420,667
2025-12-16	111.30	112.50	111.30	111.40	107.67	1,531,002
2025-12-15	109.10	111.90	109.10	111.20	107.47	1,502,741
2025-12-12	109.70	110.00	108.90	109.20	105.54	963,259
2025-12-11	109.20	110.30	109.00	109.80	106.12	1,401,614
2025-12-10	108.90	109.00	108.30	109.00	105.35	1,158,299
2025-12-09	106.50	109.20	106.40	109.10	105.45	1,629,795
2025-12-08	107.40	107.70	106.80	106.80	103.22	1,294,136
2025-12-05	107.50	108.00	107.40	107.60	104.00	1,390,524
2025-12-04	107.00	108.00	106.50	107.70	104.09	1,235,144
2025-12-03	107.40	108.00	107.00	107.10	103.51	1,220,186
2025-12-02	108.30	108.50	107.60	107.60	104.00	1,080,793
2025-12-01	108.30	108.40	107.50	107.70	104.09	1,441,134
2025-11-28	108.00	109.00	107.90	108.30	104.67	1,686,689
2025-11-27	108.40	108.80	108.10	108.10	104.48	863,678
2025-11-26	107.30	109.10	107.30	108.30	104.67	1,256,072
2025-11-25	106.10	107.80	106.10	107.30	103.71	1,300,077
2025-11-24	106.40	106.90	106.10	106.10	102.55	3,793,292
2025-11-21	104.80	106.50	104.40	106.10	102.55	1,433,748
2025-11-20	105.10	105.30	104.20	104.40	100.90	972,143
2025-11-19	104.40	105.80	104.40	105.00	101.48	884,591
2025-11-18	106.10	106.30	104.20	104.20	100.71	1,635,798
2025-11-17	107.50	107.50	105.30	106.30	102.74	950,470
2025-11-14	108.70	109.30	105.60	107.10	103.51	1,994,281
2025-11-13	103.70	104.40	102.40	102.40	98.970	1,122,865
2025-11-12	103.00	103.50	102.10	103.50	100.03	1,444,770
2025-11-11	101.50	102.00	100.90	102.00	98.583	1,069,379
2025-11-10	101.00	101.80	100.60	101.20	97.810	836,069
2025-11-07	102.00	102.30	100.70	101.10	97.713	1,390,546
2025-11-06	102.50	103.20	101.80	102.00	98.583	656,463
2025-11-05	103.70	103.90	102.60	102.60	99.163	862,362
2025-11-04	103.80	103.80	102.20	103.70	100.23	625,706
2025-11-03	102.70	104.00	102.10	103.80	100.32	666,520
2025-10-31	103.60	103.80	102.10	102.70	99.260	962,438

← NewerPage 4 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.