Orkla ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 107.70 | 108.70 | 106.50 | 108.30 | 104.67 | 1,641,361 |
| 2025-05-13 | 108.30 | 108.90 | 107.60 | 107.70 | 104.09 | 1,536,840 |
| 2025-05-12 | 111.20 | 111.60 | 107.40 | 108.50 | 104.87 | 2,295,856 |
| 2025-05-09 | 116.10 | 116.40 | 110.20 | 111.40 | 107.67 | 2,634,013 |
| 2025-05-08 | 119.00 | 119.40 | 117.30 | 118.20 | 114.24 | 1,600,907 |
| 2025-05-07 | 117.40 | 118.80 | 117.20 | 118.40 | 114.43 | 1,566,147 |
| 2025-05-06 | 117.70 | 118.00 | 116.70 | 117.00 | 113.08 | 1,403,149 |
| 2025-05-05 | 117.00 | 117.50 | 116.60 | 117.30 | 113.37 | 896,981 |
| 2025-05-02 | 115.80 | 116.90 | 114.30 | 116.90 | 112.98 | 1,876,178 |
| 2025-04-30 | 113.40 | 115.60 | 113.30 | 115.60 | 111.73 | 2,211,861 |
| 2025-04-29 | 111.50 | 112.80 | 111.10 | 112.80 | 109.02 | 1,500,969 |
| 2025-04-28 | 111.20 | 111.50 | 110.60 | 111.50 | 107.76 | 1,436,583 |
| 2025-04-25 | 111.30 | 111.60 | 109.60 | 110.70 | 106.99 | 1,564,638 |
| 2025-04-24 | 121.30 | 123.00 | 121.10 | 121.30 | 111.44 | 1,599,852 |
| 2025-04-23 | 120.00 | 120.70 | 119.20 | 120.60 | 110.79 | 1,769,043 |
| 2025-04-22 | 125.00 | 125.40 | 119.20 | 119.40 | 109.69 | 1,595,156 |
| 2025-04-16 | 120.10 | 121.30 | 119.20 | 121.30 | 111.44 | 1,138,145 |
| 2025-04-15 | 117.20 | 119.50 | 117.20 | 119.50 | 109.78 | 1,195,640 |
| 2025-04-14 | 116.40 | 117.00 | 115.90 | 116.80 | 107.30 | 951,909 |
| 2025-04-11 | 114.40 | 115.60 | 113.30 | 115.30 | 105.93 | 1,120,088 |
| 2025-04-10 | 115.40 | 115.50 | 111.10 | 113.30 | 104.09 | 1,209,169 |
| 2025-04-09 | 111.60 | 113.30 | 110.70 | 112.40 | 103.26 | 1,860,951 |
| 2025-04-08 | 111.60 | 114.20 | 110.50 | 113.70 | 104.46 | 1,720,485 |
| 2025-04-07 | 111.40 | 112.70 | 108.00 | 111.60 | 102.53 | 2,351,984 |
| 2025-04-04 | 116.30 | 117.50 | 113.70 | 114.20 | 104.91 | 1,945,645 |
| 2025-04-03 | 113.70 | 115.20 | 113.40 | 115.20 | 105.83 | 1,214,417 |
| 2025-04-02 | 114.50 | 115.40 | 113.60 | 113.70 | 104.46 | 1,217,440 |
| 2025-04-01 | 115.90 | 116.10 | 114.90 | 115.40 | 106.02 | 1,101,797 |
| 2025-03-31 | 113.30 | 115.80 | 112.60 | 115.30 | 105.93 | 1,972,628 |
| 2025-03-28 | 113.00 | 113.80 | 112.80 | 113.30 | 104.09 | 848,220 |
| 2025-03-27 | 112.50 | 113.00 | 112.00 | 112.90 | 103.72 | 976,808 |
| 2025-03-26 | 112.40 | 113.00 | 111.50 | 112.10 | 102.99 | 879,848 |
| 2025-03-25 | 111.60 | 112.60 | 111.60 | 112.10 | 102.99 | 1,060,639 |
| 2025-03-24 | 111.60 | 111.90 | 110.90 | 111.40 | 102.34 | 882,879 |
| 2025-03-21 | 109.70 | 111.40 | 109.60 | 111.40 | 102.34 | 6,099,785 |
| 2025-03-20 | 110.40 | 110.50 | 108.80 | 109.80 | 100.87 | 1,470,731 |
| 2025-03-19 | 109.60 | 110.80 | 109.60 | 110.50 | 101.52 | 901,237 |
| 2025-03-18 | 110.00 | 110.60 | 108.80 | 109.60 | 100.69 | 876,989 |
| 2025-03-17 | 108.70 | 109.80 | 108.40 | 109.80 | 100.87 | 984,188 |
| 2025-03-14 | 108.00 | 108.70 | 107.10 | 108.70 | 99.862 | 1,403,036 |
| 2025-03-13 | 106.60 | 107.70 | 106.60 | 107.30 | 98.576 | 1,251,620 |
| 2025-03-12 | 107.20 | 107.70 | 106.50 | 106.50 | 97.841 | 1,024,928 |
| 2025-03-11 | 108.10 | 108.30 | 107.00 | 107.30 | 98.576 | 1,072,196 |
| 2025-03-10 | 108.40 | 109.00 | 108.00 | 108.20 | 99.403 | 979,852 |
| 2025-03-07 | 107.10 | 108.90 | 107.10 | 108.40 | 99.586 | 1,063,871 |
| 2025-03-06 | 108.90 | 109.10 | 106.80 | 107.00 | 98.300 | 1,511,485 |
| 2025-03-05 | 110.30 | 110.30 | 108.20 | 108.90 | 100.05 | 1,357,830 |
| 2025-03-04 | 109.50 | 110.70 | 109.10 | 110.70 | 101.70 | 1,288,873 |
| 2025-03-03 | 108.70 | 109.70 | 108.20 | 109.60 | 100.69 | 1,200,006 |
| 2025-02-28 | 108.30 | 109.10 | 108.20 | 108.70 | 99.862 | 2,735,226 |
| 2025-02-27 | 107.90 | 108.60 | 107.60 | 108.30 | 99.494 | 1,251,846 |
| 2025-02-26 | 107.80 | 108.40 | 106.90 | 108.40 | 99.586 | 1,358,655 |
| 2025-02-25 | 108.30 | 108.30 | 107.20 | 107.60 | 98.851 | 788,034 |
| 2025-02-24 | 107.00 | 108.00 | 106.70 | 108.00 | 99.219 | 1,249,589 |
| 2025-02-21 | 106.10 | 107.10 | 106.10 | 106.60 | 97.933 | 1,201,332 |
| 2025-02-20 | 106.00 | 106.80 | 105.30 | 105.80 | 97.198 | 888,796 |
| 2025-02-19 | 106.60 | 107.10 | 105.50 | 105.90 | 97.290 | 1,077,721 |
| 2025-02-18 | 108.30 | 108.50 | 106.60 | 106.60 | 97.933 | 1,029,574 |
| 2025-02-17 | 107.60 | 108.30 | 106.60 | 108.00 | 99.219 | 938,235 |
| 2025-02-14 | 108.50 | 108.60 | 106.50 | 107.50 | 98.759 | 1,148,230 |
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.