Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	108.10	109.20	105.60	108.60	99.770	2,114,911
2025-02-12	105.00	105.10	102.40	103.30	94.901	2,030,032
2025-02-11	104.50	104.70	103.90	104.50	96.003	789,831
2025-02-10	103.90	104.60	103.70	104.30	95.820	759,205
2025-02-07	103.40	104.40	103.20	103.70	95.268	1,065,013
2025-02-06	103.10	103.70	102.90	103.70	95.268	1,086,140
2025-02-05	102.00	103.00	101.70	102.60	94.258	1,020,606
2025-02-04	102.70	103.20	102.20	102.70	94.350	1,292,721
2025-02-03	104.20	104.50	102.80	103.40	94.993	694,956
2025-01-31	105.40	105.50	104.70	105.30	96.738	1,520,178
2025-01-30	104.00	105.30	103.80	105.30	96.738	968,233
2025-01-29	102.90	104.00	102.60	104.00	95.544	607,667
2025-01-28	102.10	103.80	101.70	103.00	94.625	769,639
2025-01-27	100.70	102.20	100.10	102.10	93.799	852,776
2025-01-24	100.80	101.70	100.30	100.70	92.512	1,155,006
2025-01-23	99.750	100.40	99.500	99.500	91.410	826,282
2025-01-22	100.00	100.40	99.300	99.950	91.823	1,039,188
2025-01-21	99.700	100.30	99.250	100.30	92.145	968,894
2025-01-20	99.150	100.40	99.150	99.800	91.686	665,535
2025-01-17	98.800	99.600	98.700	99.400	91.318	1,284,091
2025-01-16	98.150	99.000	98.150	98.550	90.537	1,036,698
2025-01-15	98.600	99.100	98.000	98.000	90.032	901,384
2025-01-14	99.200	99.400	98.350	98.500	90.491	1,076,285
2025-01-13	100.00	100.30	98.450	99.000	90.951	1,145,750
2025-01-10	102.00	102.10	100.20	100.40	92.237	708,308
2025-01-09	100.50	102.30	99.950	102.10	93.799	767,635
2025-01-08	98.100	99.150	98.100	98.900	90.859	1,288,447
2025-01-07	97.250	97.850	96.850	97.800	89.848	1,062,429
2025-01-06	98.450	98.650	97.100	97.350	89.435	995,954
2025-01-03	98.700	99.150	98.450	98.750	90.721	689,347
2025-01-02	98.450	99.150	98.300	98.700	90.675	548,539
2024-12-30	99.500	99.650	98.300	98.350	90.353	691,290
2024-12-27	98.600	99.450	98.600	99.450	91.364	688,373
2024-12-23	98.000	99.000	97.750	98.600	90.583	616,540
2024-12-20	97.950	98.350	97.400	98.000	90.032	1,918,754
2024-12-19	97.550	98.850	97.500	98.150	90.170	1,008,751
2024-12-18	98.600	99.400	97.850	98.050	90.078	807,330
2024-12-17	99.300	99.600	98.400	98.600	90.583	1,382,813
2024-12-16	102.20	102.20	99.650	100.40	92.237	1,187,656
2024-12-13	101.90	102.50	101.50	102.30	93.982	697,304
2024-12-12	100.10	102.10	100.10	102.00	93.707	1,039,713
2024-12-11	99.500	101.10	99.500	100.30	92.145	857,024
2024-12-10	100.50	100.80	99.500	99.500	91.410	683,001
2024-12-09	101.60	102.00	100.10	100.60	92.420	1,020,210
2024-12-06	102.50	102.70	101.50	101.50	93.247	1,019,636
2024-12-05	102.40	102.70	101.30	102.40	94.074	867,088
2024-12-04	102.50	102.60	101.60	102.50	94.166	1,156,058
2024-12-03	101.80	102.90	101.80	102.80	94.442	1,033,965
2024-12-02	101.90	102.90	101.40	101.40	93.155	1,151,531
2024-11-29	101.90	102.10	100.50	101.90	93.615	1,155,924
2024-11-28	100.80	101.60	100.00	100.90	92.696	761,576
2024-11-27	100.60	102.00	100.60	101.50	93.247	893,754
2024-11-26	101.80	101.90	99.950	100.30	92.145	1,138,677
2024-11-25	101.90	102.20	101.10	101.90	93.615	3,815,681
2024-11-22	99.750	101.90	99.750	101.60	93.339	1,009,015
2024-11-21	97.850	99.650	97.400	99.450	91.364	1,243,152
2024-11-20	96.750	98.200	96.750	97.700	89.756	1,130,241
2024-11-19	97.850	97.850	96.350	96.350	88.516	1,092,960
2024-11-18	98.150	98.350	97.500	97.900	89.940	842,474
2024-11-15	98.550	99.000	98.100	98.150	90.170	1,317,681

← NewerPage 8 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.