Orkla ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	95.300	95.550	94.400	94.400	94.400	2,744,618
2026-10-15	94.750	95.950	94.400	95.600	95.600	2,551,347
2026-10-14	93.450	94.250	93.300	93.800	93.800	1,733,524
2026-10-13	93.500	94.000	93.100	93.200	93.200	1,204,148
2026-10-12	93.000	93.250	92.550	92.900	92.900	1,632,420
2026-10-09	93.600	93.800	92.850	93.050	93.050	1,476,658
2026-10-08	91.900	93.200	91.900	92.900	92.900	2,339,663
2026-10-07	91.100	92.050	91.100	91.750	91.750	1,689,115
2026-10-06	91.550	91.750	91.100	91.100	91.100	1,473,420
2026-10-05	91.200	91.550	90.550	91.000	91.000	1,568,583
2026-10-02	91.100	91.850	91.000	91.700	91.700	1,545,545
2026-10-01	92.100	92.300	90.850	90.850	90.850	1,839,814
2026-09-30	92.350	92.850	92.300	92.800	92.800	1,658,525
2026-09-29	92.350	92.700	91.750	92.100	92.100	1,658,789
2026-09-28	93.700	94.150	92.600	92.850	92.850	1,651,339
2026-09-25	93.750	94.050	93.150	93.350	93.350	1,587,254
2026-09-24	93.500	94.400	93.350	93.750	93.750	1,658,402
2026-09-23	94.300	94.400	93.000	93.250	93.250	1,408,749
2026-09-22	92.850	94.350	91.900	94.300	94.300	1,921,523
2026-09-21	90.400	93.350	90.050	92.850	92.850	2,360,321
2026-09-18	91.000	91.000	90.000	90.550	90.550	4,041,004
2026-09-17	91.200	91.650	91.000	91.650	91.650	1,399,352
2026-09-16	90.300	91.150	90.000	91.150	91.150	1,951,065
2026-09-15	91.500	91.550	90.650	90.700	90.700	1,879,046
2026-09-14	91.150	92.450	91.100	92.000	92.000	1,045,004
2026-09-11	91.700	92.000	91.100	91.100	91.100	892,187
2026-09-10	91.400	92.250	91.100	92.050	92.050	1,286,330
2026-09-09	92.000	92.450	91.250	91.250	91.250	2,136,939
2026-09-08	92.500	93.300	92.500	92.700	92.700	822,988
2026-09-07	92.600	93.250	92.300	92.300	92.300	1,113,208
2026-09-04	92.600	93.400	92.200	93.250	93.250	1,544,307
2026-09-03	93.500	93.700	92.500	92.500	92.500	1,516,324
2026-09-02	95.150	95.200	93.500	93.500	93.500	1,611,857
2026-09-01	95.100	96.400	95.000	95.600	95.600	1,361,477
2026-08-31	95.000	95.500	94.600	95.450	95.450	1,763,914
2026-08-28	94.600	95.200	94.100	95.200	95.200	1,140,606
2026-08-27	96.050	96.050	94.200	94.300	94.300	2,152,018
2026-08-26	95.500	96.250	95.300	96.100	96.100	1,385,880
2026-08-25	96.600	96.900	95.550	96.050	96.050	1,356,226
2026-08-24	97.300	97.900	96.100	97.100	97.100	1,071,277
2026-08-21	96.750	98.100	95.700	97.550	97.550	2,838,500
2026-08-20	98.100	98.250	95.150	96.300	96.300	4,305,572
2026-08-19	102.80	103.40	102.40	103.20	103.20	1,633,617
2026-08-18	102.50	102.90	101.90	102.70	102.70	1,192,043
2026-08-17	103.30	103.60	102.50	102.80	102.80	677,237
2026-08-14	104.20	104.60	103.40	103.60	103.60	649,365
2026-08-13	103.30	104.60	103.20	104.10	104.10	968,379
2026-08-12	103.50	103.60	102.80	103.20	103.20	678,946
2026-08-11	104.10	104.80	103.50	103.90	103.90	718,382
2026-08-10	105.30	105.30	104.20	104.40	104.40	653,933
2026-08-07	105.50	105.70	105.00	105.30	105.30	873,470
2026-08-06	105.50	106.70	104.80	105.10	105.10	801,011
2026-08-05	105.10	106.10	104.80	105.90	105.90	1,044,165
2026-08-04	104.10	105.00	103.80	105.00	105.00	842,783
2026-08-03	105.00	105.60	104.60	105.20	105.20	704,235
2026-07-31	105.50	105.70	104.60	105.40	105.40	1,117,786
2026-07-30	105.70	107.00	105.50	105.90	105.90	928,273
2026-07-29	105.20	105.80	104.30	105.80	105.80	1,034,148
2026-07-28	103.70	105.50	103.60	105.40	105.40	717,556
2026-07-27	102.00	103.30	101.40	103.30	103.30	933,730

Page 1 of 2 · 65 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.