Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	98.850	99.700	98.400	98.700	90.675	1,372,607
2024-11-13	100.00	100.40	98.800	98.800	90.767	885,850
2024-11-12	100.40	100.60	100.10	100.20	92.053	911,126
2024-11-11	102.10	102.60	100.80	100.80	92.604	602,443
2024-11-08	100.80	101.70	100.80	101.70	93.431	1,007,044
2024-11-07	100.20	101.10	100.20	100.40	92.237	895,979
2024-11-06	102.00	102.70	100.40	100.70	92.512	734,307
2024-11-05	101.40	102.60	101.20	102.00	93.707	692,144
2024-11-04	101.90	102.40	101.50	101.50	93.247	940,542
2024-11-01	101.50	102.60	101.40	102.20	93.890	751,289
2024-10-31	102.60	103.40	101.20	101.70	93.431	1,714,070
2024-10-30	103.00	104.00	101.70	103.00	94.625	1,399,403
2024-10-29	104.90	106.40	103.20	103.20	94.809	1,675,399
2024-10-28	99.400	100.80	99.250	100.80	92.604	1,214,067
2024-10-25	99.050	99.650	98.300	99.250	91.180	631,285
2024-10-24	100.70	101.20	99.400	99.400	91.318	1,101,444
2024-10-23	100.90	101.20	100.40	100.50	92.329	671,804
2024-10-22	102.40	102.60	101.10	101.10	92.880	628,283
2024-10-21	102.40	102.90	102.20	102.70	94.350	444,239
2024-10-18	102.60	102.90	102.00	102.50	94.166	659,830
2024-10-17	102.30	103.60	101.90	102.80	94.442	776,277
2024-10-16	103.80	104.10	103.20	103.70	95.268	604,747
2024-10-15	103.50	104.80	103.00	103.80	95.360	1,271,701
2024-10-14	102.50	103.60	102.40	103.10	94.717	705,997
2024-10-11	101.20	102.90	101.10	102.80	94.442	658,804
2024-10-10	101.80	102.00	101.00	101.50	93.247	1,234,312
2024-10-09	100.30	101.90	100.10	101.90	93.615	1,286,379
2024-10-08	99.300	99.550	98.700	99.100	91.042	785,050
2024-10-07	99.100	99.850	98.900	99.500	91.410	861,426
2024-10-04	98.000	98.900	97.600	98.900	90.859	787,041
2024-10-03	98.650	99.150	97.800	98.050	90.078	628,077
2024-10-02	98.550	98.800	97.600	98.500	90.491	693,643
2024-10-01	99.550	100.50	98.550	98.800	90.767	652,618
2024-09-30	99.000	99.700	98.800	99.450	91.364	1,927,269
2024-09-27	97.350	99.100	97.000	98.750	90.721	1,132,103
2024-09-26	99.000	99.400	97.000	97.550	89.618	857,821
2024-09-25	98.050	98.800	97.950	98.400	90.399	574,284
2024-09-24	98.100	98.600	96.850	98.200	90.216	1,502,571
2024-09-23	97.800	98.600	97.650	97.950	89.986	717,698
2024-09-20	96.750	97.600	96.750	97.600	89.664	2,968,685
2024-09-19	97.950	98.100	96.100	96.600	88.746	1,497,387
2024-09-18	98.300	98.700	97.250	97.750	89.802	868,590
2024-09-17	99.850	100.00	98.100	98.350	90.353	611,638
2024-09-16	98.500	99.750	98.400	99.500	91.410	773,643
2024-09-13	99.100	99.100	98.000	98.650	90.629	494,086
2024-09-12	100.00	100.30	98.900	99.150	91.088	1,855,924
2024-09-11	99.800	100.20	98.650	99.500	91.410	980,168
2024-09-10	99.000	99.950	98.800	99.700	91.594	927,670
2024-09-09	97.500	99.000	97.250	99.000	90.951	940,557
2024-09-06	95.950	97.700	95.950	97.500	89.573	1,151,335
2024-09-05	95.200	96.100	95.200	95.900	88.103	697,612
2024-09-04	93.600	95.600	93.250	95.100	87.368	766,235
2024-09-03	95.400	95.500	94.400	94.550	86.862	1,632,590
2024-09-02	94.300	95.350	94.050	95.350	87.597	755,878
2024-08-30	93.250	94.200	93.200	94.200	86.541	1,760,601
2024-08-29	94.000	94.050	93.150	93.250	85.668	654,736
2024-08-28	93.250	94.300	93.050	94.050	86.403	638,004
2024-08-27	92.500	93.100	92.500	93.100	85.530	743,917
2024-08-26	92.000	92.950	91.950	92.500	84.979	246,689
2024-08-23	91.850	92.550	91.500	92.000	84.520	485,171

← NewerPage 9 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.