Orkla ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 110.40 | 110.80 | 110.00 | 110.30 | 106.60 | 579,532 |
| 2025-08-07 | 109.00 | 110.10 | 109.00 | 110.00 | 106.31 | 721,945 |
| 2025-08-06 | 110.10 | 110.10 | 108.80 | 109.10 | 105.45 | 976,960 |
| 2025-08-05 | 109.60 | 110.80 | 109.30 | 110.10 | 106.41 | 1,156,343 |
| 2025-08-04 | 108.50 | 109.80 | 108.30 | 109.30 | 105.64 | 857,338 |
| 2025-08-01 | 108.80 | 109.50 | 108.30 | 108.30 | 104.67 | 563,234 |
| 2025-07-31 | 108.40 | 109.50 | 108.40 | 109.00 | 105.35 | 1,050,685 |
| 2025-07-30 | 108.00 | 108.90 | 107.90 | 108.40 | 104.77 | 506,672 |
| 2025-07-29 | 107.10 | 108.10 | 106.80 | 108.00 | 104.38 | 865,484 |
| 2025-07-28 | 108.00 | 108.30 | 107.30 | 107.40 | 103.80 | 698,043 |
| 2025-07-25 | 108.60 | 109.00 | 107.40 | 107.70 | 104.09 | 554,272 |
| 2025-07-24 | 108.40 | 109.30 | 107.80 | 108.40 | 104.77 | 857,853 |
| 2025-07-23 | 108.60 | 108.90 | 107.70 | 108.50 | 104.87 | 975,572 |
| 2025-07-22 | 107.90 | 108.60 | 107.90 | 108.20 | 104.58 | 635,014 |
| 2025-07-21 | 109.50 | 109.50 | 107.90 | 108.10 | 104.48 | 589,810 |
| 2025-07-18 | 110.50 | 110.50 | 109.10 | 109.60 | 105.93 | 1,124,887 |
| 2025-07-17 | 109.00 | 110.70 | 108.50 | 110.70 | 106.99 | 1,471,972 |
| 2025-07-16 | 108.40 | 109.00 | 107.80 | 108.70 | 105.06 | 1,095,271 |
| 2025-07-15 | 109.30 | 109.40 | 107.80 | 108.10 | 104.48 | 1,818,854 |
| 2025-07-14 | 107.00 | 108.60 | 104.00 | 107.70 | 104.09 | 1,021,051 |
| 2025-07-11 | 107.20 | 107.30 | 106.10 | 107.30 | 103.71 | 889,200 |
| 2025-07-10 | 106.80 | 107.20 | 106.40 | 106.60 | 103.03 | 1,301,952 |
| 2025-07-09 | 107.20 | 107.60 | 106.60 | 106.80 | 103.22 | 947,934 |
| 2025-07-08 | 107.00 | 107.00 | 106.50 | 107.00 | 103.42 | 920,135 |
| 2025-07-07 | 107.70 | 107.80 | 106.70 | 107.10 | 103.51 | 726,719 |
| 2025-07-04 | 107.60 | 107.90 | 107.10 | 107.60 | 104.00 | 564,981 |
| 2025-07-03 | 108.70 | 108.70 | 107.60 | 107.60 | 104.00 | 1,099,912 |
| 2025-07-02 | 109.40 | 109.40 | 107.20 | 107.90 | 104.29 | 1,019,914 |
| 2025-07-01 | 110.00 | 110.00 | 108.90 | 108.90 | 105.25 | 678,279 |
| 2025-06-30 | 109.30 | 110.00 | 108.90 | 109.60 | 105.93 | 1,716,286 |
| 2025-06-27 | 108.00 | 109.40 | 108.00 | 108.70 | 105.06 | 723,210 |
| 2025-06-26 | 107.80 | 107.80 | 107.00 | 107.70 | 104.09 | 1,288,207 |
| 2025-06-25 | 107.60 | 108.80 | 107.60 | 108.00 | 104.38 | 913,209 |
| 2025-06-24 | 108.70 | 109.00 | 107.60 | 107.80 | 104.19 | 1,599,985 |
| 2025-06-23 | 108.20 | 108.90 | 107.80 | 108.20 | 104.58 | 934,638 |
| 2025-06-20 | 109.00 | 109.30 | 108.70 | 108.80 | 105.16 | 1,964,660 |
| 2025-06-19 | 107.90 | 109.30 | 107.90 | 108.90 | 105.25 | 666,827 |
| 2025-06-18 | 107.30 | 108.40 | 107.00 | 108.30 | 104.67 | 1,093,593 |
| 2025-06-17 | 108.00 | 108.20 | 107.40 | 107.40 | 103.80 | 944,296 |
| 2025-06-16 | 109.90 | 110.00 | 108.40 | 108.70 | 105.06 | 1,137,771 |
| 2025-06-13 | 110.30 | 110.30 | 109.30 | 110.00 | 106.31 | 753,977 |
| 2025-06-12 | 110.30 | 111.40 | 109.90 | 110.30 | 106.60 | 1,314,381 |
| 2025-06-11 | 114.20 | 114.30 | 110.30 | 110.30 | 106.60 | 1,895,352 |
| 2025-06-10 | 115.50 | 115.50 | 114.30 | 114.90 | 111.05 | 1,496,265 |
| 2025-06-06 | 115.30 | 116.00 | 114.80 | 115.00 | 111.15 | 641,125 |
| 2025-06-05 | 114.60 | 115.60 | 114.60 | 115.20 | 111.34 | 941,327 |
| 2025-06-04 | 114.30 | 115.10 | 113.80 | 114.70 | 110.86 | 815,080 |
| 2025-06-03 | 115.50 | 115.70 | 114.30 | 114.30 | 110.47 | 1,445,300 |
| 2025-06-02 | 115.50 | 115.80 | 114.40 | 114.80 | 110.95 | 1,251,408 |
| 2025-05-30 | 115.50 | 116.60 | 115.40 | 115.60 | 111.73 | 5,141,848 |
| 2025-05-28 | 116.00 | 116.10 | 115.00 | 115.40 | 111.53 | 1,191,283 |
| 2025-05-27 | 116.40 | 116.40 | 115.00 | 115.70 | 111.82 | 1,024,281 |
| 2025-05-26 | 115.10 | 116.00 | 114.90 | 116.00 | 112.11 | 823,366 |
| 2025-05-23 | 114.10 | 115.20 | 113.70 | 114.70 | 110.86 | 1,205,463 |
| 2025-05-22 | 114.90 | 114.90 | 113.70 | 113.90 | 110.08 | 1,053,184 |
| 2025-05-21 | 114.60 | 115.20 | 113.70 | 114.70 | 110.86 | 1,611,397 |
| 2025-05-20 | 113.30 | 114.60 | 112.70 | 114.60 | 110.76 | 2,300,934 |
| 2025-05-19 | 112.30 | 113.10 | 111.30 | 113.10 | 109.31 | 1,132,233 |
| 2025-05-16 | 111.40 | 112.70 | 111.10 | 111.80 | 108.05 | 1,861,269 |
| 2025-05-15 | 108.70 | 110.80 | 108.30 | 110.70 | 106.99 | 1,619,345 |
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.