UK markets close in 4 hours 58 minutes

Orkla ASA (0FIN.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
73.70+0.55 (+0.75%)
As of 11:16AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202473.8574.0073.3573.7073.7021,526
22 Apr 202472.2274.0571.4573.1573.152,610,015
19 Apr 202472.9373.4571.4072.0772.07136,870
19 Apr 20243 Dividend
18 Apr 202479.1079.6578.5579.1076.10646,238
17 Apr 202477.0579.5077.0079.4576.44152,105
16 Apr 202477.4377.7577.0977.4374.49150,110
15 Apr 202477.5078.1076.9077.5074.56119,317
12 Apr 202477.7278.2577.0077.7274.78373,536
11 Apr 202477.3077.9577.2077.3074.376,451,837
10 Apr 202476.3877.4075.6577.2574.327,334,650
09 Apr 202475.9376.5075.3575.9373.051,769,012
08 Apr 202475.9076.3575.3075.9073.02891,462
05 Apr 202475.7576.5075.2575.7572.88112,102
04 Apr 202475.6576.2075.2075.6572.7842,044
03 Apr 202477.5577.5075.6075.8873.00246,589
02 Apr 202478.3879.1576.0577.8074.85199,021
28 Mar 202476.5476.5476.5476.0073.1216,361
27 Mar 202476.7177.0676.1476.0073.1275,291
26 Mar 202476.0076.8475.8876.0073.1273,247
25 Mar 202476.3676.7875.8476.3673.4676,668
22 Mar 202475.6576.5675.5676.4273.52246,092
21 Mar 202476.3476.3875.5676.3473.44195,007
20 Mar 202476.0276.7075.8076.0273.14107,898
19 Mar 202476.2676.6675.6876.2673.37127,473
18 Mar 202475.7476.2875.2475.7472.87143,879
15 Mar 202476.4477.0075.5076.4473.54393,243
14 Mar 202476.7977.1875.9275.9773.09609,814
13 Mar 202476.8877.5076.2876.8873.96207,791
12 Mar 202477.2977.8876.7677.2974.36189,891
11 Mar 202477.4177.8677.0277.4174.47426,052
08 Mar 202476.9177.6476.8476.9173.99230,688
07 Mar 202476.9077.2276.4476.9073.98117,383
06 Mar 202476.8677.2076.6876.8673.941,638,348
05 Mar 202476.5376.9476.4076.5373.63707,213
04 Mar 202476.1576.6275.8276.1573.26584,153
01 Mar 202476.2376.5875.5276.2373.34586,882
29 Feb 202476.6376.4375.9476.6373.72453,904
28 Feb 202476.9076.7276.0676.1573.2663,121
27 Feb 202476.5476.4976.0676.5473.64104,805
26 Feb 202476.3676.8676.1276.3673.46202,664
23 Feb 202475.9576.3275.6475.9573.07122,325
22 Feb 202476.0576.2475.7476.0573.1788,174
21 Feb 202475.3676.2675.0875.3672.5074,064
20 Feb 202475.5875.8174.8875.5872.71438,556
19 Feb 202475.3875.5974.5475.3872.5233,909
16 Feb 202475.8376.1874.9074.8572.01141,426
15 Feb 202476.1075.8075.4876.1073.21476,099
14 Feb 202476.2677.2875.8376.2873.3974,902
13 Feb 202476.4576.2675.6276.4173.5189,618
12 Feb 202476.4776.7675.6076.4373.53514,315
09 Feb 202476.6476.7075.5875.7372.86269,466
08 Feb 202481.0181.4876.5476.6773.76277,783
07 Feb 202481.5182.1981.8882.3079.18422,627
06 Feb 202483.2182.6681.6082.2379.1193,621
05 Feb 202481.9382.4281.4681.9378.82102,399
02 Feb 202482.5782.7481.8082.5779.44151,893
01 Feb 202482.3083.0081.8482.3079.18129,124
31 Jan 202483.0683.2082.5083.0679.91222,977
30 Jan 202483.0683.7682.8682.9379.78131,888
29 Jan 202482.9283.3882.8682.9279.78143,896
26 Jan 202482.8783.2682.8882.8779.7362,355
25 Jan 202483.9083.5082.8083.0879.9363,932
24 Jan 202483.3783.7083.3283.3780.2135,874
23 Jan 202483.6483.5683.0483.6480.47226,738
22 Jan 202483.6083.5682.9683.6080.43115,396
19 Jan 202483.8684.5483.2683.8680.6875,835
18 Jan 202483.3484.1882.8483.3480.1860,996
17 Jan 202483.1983.8482.7483.1980.03149,552
16 Jan 202482.7183.7482.2683.5980.42123,813
15 Jan 202482.8883.1482.6082.8279.6856,836
12 Jan 202482.1382.8882.0182.1379.02108,978
11 Jan 202481.8882.6681.6481.8878.77144,483
10 Jan 202481.6882.1681.0481.6878.58103,730
09 Jan 202481.1181.9680.6481.9478.83345,443
08 Jan 202480.5481.2480.3280.5477.4965,130
05 Jan 202480.4281.2080.3680.4277.3784,578
04 Jan 202480.7681.3480.6680.7677.7071,150
03 Jan 202479.1681.2679.0980.9377.86142,936
02 Jan 202478.9479.1478.6078.9475.9598,061
29 Dec 202378.5879.1478.5178.5875.6072,135
28 Dec 202377.6578.5477.7078.5175.5334,675
27 Dec 202377.3078.2277.3078.0875.12123,822
22 Dec 202377.7078.1477.2477.7074.75109,933
21 Dec 202377.4677.8077.4077.4674.52336,093
20 Dec 202378.0678.0877.4178.0675.10181,882
19 Dec 202377.9678.5877.8077.9675.00988,377
18 Dec 202378.2778.7877.9078.2775.3052,960
15 Dec 202379.7679.6078.0478.0475.08198,691
14 Dec 202380.8081.4279.9079.8976.86123,997
13 Dec 202380.6281.1680.2880.6277.56110,043
12 Dec 202380.3181.5880.8681.1078.02236,583
11 Dec 202379.3880.5178.9080.2677.22435,363
08 Dec 202380.7181.1480.5080.7177.65184,852
07 Dec 202381.4181.6880.5081.4178.32106,150
06 Dec 202381.7781.9281.3081.7778.67103,249
05 Dec 202381.4382.2481.5281.4378.3481,532
04 Dec 202380.5181.9080.5481.4278.33135,558
01 Dec 202380.9281.2480.2880.9277.85159,679
30 Nov 202378.9579.7878.8078.9975.99686,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...