Orkla ASA (OKL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 7.38 | 7.42 | 7.32 | 7.34 | 7.34 | - |
| 30 May 2024 | 7.30 | 7.39 | 7.30 | 7.36 | 7.36 | - |
| 29 May 2024 | 7.21 | 7.34 | 7.21 | 7.34 | 7.34 | - |
| 28 May 2024 | 7.26 | 7.26 | 7.21 | 7.22 | 7.22 | - |
| 27 May 2024 | 7.19 | 7.24 | 7.16 | 7.24 | 7.24 | - |
| 24 May 2024 | 7.05 | 7.21 | 7.05 | 7.19 | 7.19 | - |
| 23 May 2024 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | - |
| 22 May 2024 | 7.20 | 7.20 | 7.14 | 7.18 | 7.18 | - |
| 21 May 2024 | 7.03 | 7.18 | 7.03 | 7.17 | 7.17 | - |
| 20 May 2024 | 7.05 | 7.07 | 7.05 | 7.05 | 7.05 | - |
| 17 May 2024 | 7.02 | 7.05 | 7.01 | 7.05 | 7.05 | - |
| 16 May 2024 | 7.06 | 7.09 | 7.05 | 7.05 | 7.05 | - |
| 15 May 2024 | 7.05 | 7.10 | 7.03 | 7.07 | 7.07 | - |
| 14 May 2024 | 7.04 | 7.07 | 7.02 | 7.03 | 7.03 | - |
| 13 May 2024 | 7.06 | 7.06 | 7.03 | 7.05 | 7.05 | - |
| 10 May 2024 | 7.01 | 7.10 | 7.01 | 7.07 | 7.07 | - |
| 09 May 2024 | 6.98 | 6.99 | 6.95 | 6.95 | 6.95 | - |
| 08 May 2024 | 6.84 | 7.03 | 6.84 | 7.01 | 7.01 | - |
| 07 May 2024 | 6.88 | 6.91 | 6.80 | 6.88 | 6.88 | 400 |
| 06 May 2024 | 6.80 | 6.93 | 6.80 | 6.89 | 6.89 | - |
| 03 May 2024 | 6.44 | 6.84 | 6.44 | 6.82 | 6.82 | - |
| 02 May 2024 | 6.36 | 6.41 | 6.31 | 6.41 | 6.41 | - |
| 30 Apr 2024 | 6.37 | 6.40 | 6.34 | 6.40 | 6.40 | - |
| 29 Apr 2024 | 6.34 | 6.38 | 6.30 | 6.36 | 6.36 | - |
| 26 Apr 2024 | 6.34 | 6.34 | 6.28 | 6.32 | 6.32 | - |
| 25 Apr 2024 | 6.20 | 6.27 | 6.16 | 6.26 | 6.26 | - |
| 24 Apr 2024 | 6.32 | 6.32 | 6.20 | 6.23 | 6.23 | - |
| 23 Apr 2024 | 6.30 | 6.30 | 6.26 | 6.28 | 6.28 | - |
| 22 Apr 2024 | 6.22 | 6.27 | 6.16 | 6.26 | 6.26 | - |
| 19 Apr 2024 | 6.16 | 6.19 | 6.07 | 6.16 | 6.16 | - |
| 19 Apr 2024 | 3 Dividend | |||||
| 18 Apr 2024 | 6.76 | 6.76 | 6.69 | 6.72 | 3.71 | - |
| 17 Apr 2024 | 6.61 | 6.79 | 6.61 | 6.74 | 3.73 | - |
| 16 Apr 2024 | 6.59 | 6.66 | 6.59 | 6.60 | 3.65 | - |
| 15 Apr 2024 | 6.74 | 6.74 | 6.61 | 6.61 | 3.66 | - |
| 12 Apr 2024 | 6.76 | 6.76 | 6.68 | 6.68 | 3.70 | - |
| 11 Apr 2024 | 6.66 | 6.71 | 6.66 | 6.67 | 3.69 | - |
| 10 Apr 2024 | 6.63 | 6.68 | 6.59 | 6.64 | 3.68 | - |
| 09 Apr 2024 | 6.59 | 6.59 | 6.53 | 6.57 | 3.63 | - |
| 08 Apr 2024 | 6.53 | 6.59 | 6.51 | 6.55 | 3.62 | - |
| 05 Apr 2024 | 6.45 | 6.53 | 6.45 | 6.52 | 3.61 | - |
| 04 Apr 2024 | 6.51 | 6.56 | 6.51 | 6.54 | 3.62 | - |
| 03 Apr 2024 | 6.61 | 6.63 | 6.50 | 6.51 | 3.60 | - |
| 02 Apr 2024 | 6.74 | 6.74 | 6.57 | 6.64 | 3.67 | - |
| 28 Mar 2024 | 6.56 | 6.65 | 6.56 | 6.65 | 3.68 | - |
| 27 Mar 2024 | 6.56 | 6.58 | 6.55 | 6.56 | 3.63 | - |
| 26 Mar 2024 | 6.59 | 6.59 | 6.53 | 6.57 | 3.64 | - |
| 25 Mar 2024 | 6.59 | 6.60 | 6.58 | 6.58 | 3.64 | - |
| 22 Mar 2024 | 6.50 | 6.59 | 6.50 | 6.57 | 3.63 | - |
| 21 Mar 2024 | 6.67 | 6.67 | 6.53 | 6.54 | 3.62 | - |
| 20 Mar 2024 | 6.57 | 6.62 | 6.56 | 6.60 | 3.65 | - |
| 19 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.56 | 3.63 | - |
| 18 Mar 2024 | 6.55 | 6.60 | 6.53 | 6.57 | 3.63 | 400 |
| 15 Mar 2024 | 6.62 | 6.62 | 6.55 | 6.55 | 3.62 | - |
| 14 Mar 2024 | 6.68 | 6.78 | 6.61 | 6.61 | 3.66 | 1,533 |
| 13 Mar 2024 | 6.72 | 6.72 | 6.65 | 6.68 | 3.69 | - |
| 12 Mar 2024 | 6.80 | 6.80 | 6.69 | 6.70 | 3.71 | - |
| 11 Mar 2024 | 6.78 | 6.80 | 6.75 | 6.75 | 3.73 | - |
| 08 Mar 2024 | 6.79 | 6.82 | 6.78 | 6.78 | 3.75 | - |
| 07 Mar 2024 | 6.68 | 6.78 | 6.68 | 6.78 | 3.75 | - |
| 06 Mar 2024 | 6.71 | 6.72 | 6.68 | 6.71 | 3.71 | - |
| 05 Mar 2024 | 6.67 | 6.72 | 6.65 | 6.71 | 3.71 | - |
| 04 Mar 2024 | 6.68 | 6.70 | 6.62 | 6.67 | 3.69 | - |
| 01 Mar 2024 | 6.68 | 6.68 | 6.62 | 6.67 | 3.69 | - |
| 29 Feb 2024 | 6.70 | 6.70 | 6.61 | 6.63 | 3.67 | - |
| 28 Feb 2024 | 6.66 | 6.70 | 6.64 | 6.66 | 3.69 | - |
| 27 Feb 2024 | 6.68 | 6.72 | 6.66 | 6.66 | 3.69 | - |
| 26 Feb 2024 | 6.65 | 6.73 | 6.65 | 6.71 | 3.71 | - |
| 23 Feb 2024 | 6.67 | 6.69 | 6.64 | 6.68 | 3.70 | - |
| 22 Feb 2024 | 6.76 | 6.76 | 6.66 | 6.66 | 3.68 | - |
| 21 Feb 2024 | 6.72 | 6.72 | 6.62 | 6.68 | 3.69 | - |
| 20 Feb 2024 | 6.62 | 6.69 | 6.62 | 6.68 | 3.70 | - |
| 19 Feb 2024 | 6.64 | 6.72 | 6.64 | 6.67 | 3.69 | - |
| 16 Feb 2024 | 6.71 | 6.71 | 6.61 | 6.62 | 3.66 | - |
| 15 Feb 2024 | 6.71 | 6.71 | 6.65 | 6.66 | 3.69 | - |
| 14 Feb 2024 | 6.69 | 6.74 | 6.67 | 6.68 | 3.69 | - |
| 13 Feb 2024 | 6.71 | 6.74 | 6.66 | 6.66 | 3.68 | - |
| 12 Feb 2024 | 6.73 | 6.74 | 6.68 | 6.73 | 3.72 | - |
| 09 Feb 2024 | 6.70 | 6.70 | 6.64 | 6.70 | 3.71 | - |
| 08 Feb 2024 | 7.11 | 7.11 | 6.70 | 6.73 | 3.73 | - |
| 07 Feb 2024 | 7.19 | 7.22 | 7.18 | 7.21 | 3.99 | - |
| 06 Feb 2024 | 7.20 | 7.20 | 7.12 | 7.18 | 3.97 | - |
| 05 Feb 2024 | 7.22 | 7.22 | 7.12 | 7.13 | 3.94 | - |
| 02 Feb 2024 | 7.28 | 7.29 | 7.14 | 7.15 | 3.96 | - |
| 01 Feb 2024 | 7.22 | 7.27 | 7.22 | 7.24 | 4.00 | - |
| 31 Jan 2024 | 7.31 | 7.34 | 7.26 | 7.27 | 4.02 | - |
| 30 Jan 2024 | 7.39 | 7.41 | 7.31 | 7.35 | 4.06 | - |
| 29 Jan 2024 | 7.40 | 7.40 | 7.33 | 7.35 | 4.07 | - |
| 26 Jan 2024 | 7.30 | 7.36 | 7.30 | 7.34 | 4.06 | - |
| 25 Jan 2024 | 7.32 | 7.35 | 7.29 | 7.32 | 4.05 | - |
| 24 Jan 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 4.05 | - |
| 23 Jan 2024 | 7.34 | 7.34 | 7.26 | 7.30 | 4.04 | - |
| 22 Jan 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 4.01 | - |
| 19 Jan 2024 | 7.39 | 7.40 | 7.28 | 7.29 | 4.03 | - |
| 18 Jan 2024 | 7.35 | 7.35 | 7.26 | 7.32 | 4.05 | - |
| 17 Jan 2024 | 7.27 | 7.32 | 7.25 | 7.31 | 4.04 | - |
| 16 Jan 2024 | 7.33 | 7.39 | 7.29 | 7.33 | 4.06 | - |
| 15 Jan 2024 | 7.31 | 7.34 | 7.31 | 7.32 | 4.05 | - |
| 12 Jan 2024 | 7.27 | 7.35 | 7.27 | 7.34 | 4.06 | - |
| 11 Jan 2024 | 7.32 | 7.32 | 7.21 | 7.21 | 3.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.