Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	103.60	103.80	102.10	102.70	99.260	962,438
2025-10-30	103.10	104.30	103.10	103.10	99.646	618,017
2025-10-29	105.80	106.00	103.80	103.80	100.32	840,811
2025-10-28	106.40	106.90	105.80	105.80	102.26	869,561
2025-10-27	106.40	106.50	105.90	106.00	102.45	718,192
2025-10-24	105.90	106.90	105.60	106.40	102.84	606,370
2025-10-23	106.00	106.50	105.70	106.20	102.64	719,015
2025-10-22	106.80	106.80	106.00	106.30	102.74	632,002
2025-10-21	106.10	106.90	106.00	106.60	103.03	578,968
2025-10-20	105.10	106.10	105.10	106.00	102.45	1,020,492
2025-10-17	106.00	106.00	104.90	105.80	102.26	972,901
2025-10-16	105.40	106.10	104.50	106.10	102.55	1,274,059
2025-10-15	104.10	105.10	103.30	105.10	101.58	1,450,066
2025-10-14	103.10	104.90	103.00	104.00	100.52	1,139,262
2025-10-13	104.00	104.00	101.90	102.60	99.163	725,677
2025-10-10	103.20	104.20	103.00	104.20	100.71	967,425
2025-10-09	102.10	103.70	102.10	102.80	99.356	663,846
2025-10-08	102.40	102.60	101.80	102.20	98.776	828,202
2025-10-07	102.70	102.70	101.80	102.20	98.776	1,318,088
2025-10-06	102.60	102.80	102.10	102.20	98.776	765,622
2025-10-03	103.50	103.80	102.50	102.90	99.453	859,826
2025-10-02	104.80	105.00	103.20	103.40	99.936	683,620
2025-10-01	104.10	105.00	104.10	105.00	101.48	925,554
2025-09-30	103.60	104.50	103.40	104.20	100.71	881,413
2025-09-29	104.00	104.60	103.60	103.80	100.32	705,607
2025-09-26	104.00	104.60	103.80	103.90	100.42	729,128
2025-09-25	103.60	104.80	103.50	103.70	100.23	883,923
2025-09-24	103.80	104.40	103.50	103.80	100.32	1,135,458
2025-09-23	105.40	105.50	103.50	103.50	100.03	1,058,054
2025-09-22	105.80	106.20	105.30	105.60	102.06	674,290
2025-09-19	106.50	106.80	105.90	105.90	102.35	3,778,515
2025-09-18	107.30	107.40	106.40	106.70	103.13	857,262
2025-09-17	108.30	108.60	107.30	107.30	103.71	1,160,834
2025-09-16	110.80	110.80	108.30	108.30	104.67	1,125,624
2025-09-15	113.40	113.40	111.10	111.30	107.57	643,924
2025-09-12	113.60	113.70	113.10	113.30	109.50	461,459
2025-09-11	113.20	114.30	113.20	113.50	109.70	773,781
2025-09-10	113.90	114.30	113.10	113.10	109.31	764,329
2025-09-09	113.60	114.30	113.20	114.00	110.18	681,575
2025-09-08	113.00	113.60	112.60	113.30	109.50	531,292
2025-09-05	114.20	114.50	112.70	113.30	109.50	712,035
2025-09-04	112.10	114.70	112.10	114.20	110.37	688,995
2025-09-03	111.00	112.30	111.00	112.10	108.34	957,743
2025-09-02	111.90	112.30	111.10	111.30	107.57	751,056
2025-09-01	112.40	112.90	111.90	112.30	108.54	462,315
2025-08-29	111.20	112.60	110.90	112.30	108.54	1,130,981
2025-08-28	112.50	112.70	110.80	111.00	107.28	628,057
2025-08-27	113.10	113.40	112.60	112.60	108.83	568,398
2025-08-26	114.00	114.00	112.90	113.10	109.31	2,135,836
2025-08-25	114.50	114.90	114.00	114.40	110.57	657,444
2025-08-22	115.20	115.50	114.10	114.50	110.66	729,986
2025-08-21	115.30	115.90	114.40	115.20	111.34	810,703
2025-08-20	113.30	115.70	113.00	115.40	111.53	956,556
2025-08-19	112.00	112.90	111.70	112.50	108.73	719,057
2025-08-18	112.10	112.30	111.30	111.60	107.86	465,504
2025-08-15	112.60	112.70	111.40	112.00	108.25	692,612
2025-08-14	111.70	112.70	111.40	112.00	108.25	488,466
2025-08-13	111.20	111.90	110.70	111.50	107.76	756,492
2025-08-12	111.10	111.70	110.90	111.00	107.28	462,453
2025-08-11	110.50	111.20	110.50	111.00	107.28	564,221

← NewerPage 5 of 21 · 1,259 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.