UK markets close in 8 hours 9 minutes

Orkla ASA (ORK.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
78.05+2.45 (+3.24%)
As of 09:06AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202476.7078.1076.7078.0578.05201,168
02 May 202475.2575.7074.6075.6075.601,835,463
30 Apr 202475.0075.9074.8075.8075.801,662,932
29 Apr 202474.6075.1574.3074.8574.851,222,894
26 Apr 202473.9074.6073.8574.5074.501,056,510
25 Apr 202473.2073.9072.3573.6573.651,379,394
24 Apr 202473.3073.4072.8573.2073.20948,745
23 Apr 202473.9073.9573.3073.3073.30833,100
22 Apr 202472.2074.0572.2073.5073.501,547,480
19 Apr 202473.0073.1071.3571.9071.901,872,411
19 Apr 20243 Dividend
18 Apr 202479.1079.4578.6073.0070.002,110,233
17 Apr 202477.1079.5577.0079.0575.801,623,805
16 Apr 202477.3577.7577.1077.1073.931,242,172
15 Apr 202477.5077.7076.8877.5074.321,081,243
12 Apr 202477.7577.9077.2577.6074.411,353,929
11 Apr 202477.3578.0077.3077.5074.321,659,410
10 Apr 202476.4577.3576.3577.3574.171,309,395
09 Apr 202475.8576.5075.5576.1573.021,089,350
08 Apr 202475.8076.3075.8076.0072.88777,606
05 Apr 202475.8076.0075.3575.8072.681,096,633
04 Apr 202475.6576.1075.5576.0072.881,186,879
03 Apr 202477.6077.6075.6575.7072.591,625,247
02 Apr 202478.5079.3576.9577.6074.411,916,132
27 Mar 202476.6076.8876.4076.5473.39777,948
26 Mar 202476.3476.6475.9076.6073.45615,676
25 Mar 202476.3076.7476.3076.3873.24628,826
22 Mar 202475.7276.5875.5676.3273.18787,751
21 Mar 202476.2076.4275.5675.7072.591,056,331
20 Mar 202475.9876.8275.8276.1673.031,056,878
19 Mar 202476.2076.5675.6875.9872.86835,080
18 Mar 202475.7476.2875.2476.1072.97884,502
15 Mar 202476.5476.5475.4475.7872.672,839,536
14 Mar 202476.7076.9675.8476.0472.921,520,027
13 Mar 202476.9877.2076.2276.6073.451,170,290
12 Mar 202477.4477.5076.7677.0273.85999,283
11 Mar 202477.4077.7677.0477.1673.99779,576
08 Mar 202477.3277.7276.8077.3874.201,019,760
07 Mar 202476.9077.2676.3277.2274.051,236,975
06 Mar 202476.8277.2076.6076.7273.57894,682
05 Mar 202476.5677.0676.3276.9473.78879,593
04 Mar 202476.2076.6475.7676.5273.38660,853
01 Mar 202476.0476.6075.5076.0672.931,081,251
29 Feb 202476.5076.6275.9076.0672.933,101,800
28 Feb 202476.1676.7276.0476.5073.36923,879
27 Feb 202476.5476.6875.9676.1473.01811,763
26 Feb 202476.2676.8876.1276.5673.41989,899
23 Feb 202475.9076.3875.6476.2073.07669,165
22 Feb 202475.9876.2475.7675.7672.65897,694
21 Feb 202475.5875.8475.0675.8472.72798,942
20 Feb 202475.5475.8074.8075.8072.681,114,952
19 Feb 202475.1275.7275.1275.5272.42489,658
16 Feb 202475.7275.7874.8475.0071.921,399,459
15 Feb 202476.0276.2075.4075.6472.53767,037
14 Feb 202476.2277.5075.8475.8472.72697,421
13 Feb 202476.2476.5675.6076.1673.03862,629
12 Feb 202476.3076.6075.5076.1072.97722,213
09 Feb 202476.5076.7675.4876.2673.131,472,456
08 Feb 202480.6081.0076.4476.6873.532,233,065
07 Feb 202481.9082.2881.8882.1878.80960,603
06 Feb 202483.1683.2481.6081.9078.53902,984
05 Feb 202481.9682.4281.5481.8478.48527,698
02 Feb 202482.6282.7881.8081.9678.59690,811
01 Feb 202482.4482.7681.8282.2078.82667,132
31 Jan 202483.2083.2082.5082.5079.111,577,032
30 Jan 202483.0883.9082.8883.1479.72477,589
29 Jan 202483.0083.4282.8883.2279.80752,935
26 Jan 202482.8283.3682.7683.1079.68587,500
25 Jan 202483.4483.5682.7282.8279.42572,458
24 Jan 202483.3483.7483.2683.3679.93436,479
23 Jan 202483.5683.6282.9083.3679.93706,238
22 Jan 202483.5083.8082.9883.5080.07439,418
19 Jan 202483.8484.5483.2683.3479.92558,856
18 Jan 202483.3683.8482.8883.7880.34566,415
17 Jan 202483.1283.8482.6883.6680.22727,103
16 Jan 202482.7483.7282.7483.4880.05971,614
15 Jan 202482.8883.0282.6483.0279.61332,033
12 Jan 202482.0282.8881.9282.7679.36614,523
11 Jan 202482.0082.6481.6881.8078.44702,933
10 Jan 202481.7282.2081.0082.0078.63701,449
09 Jan 202481.0882.0280.9881.7278.36807,582
08 Jan 202480.4281.2880.2481.1477.81654,141
05 Jan 202480.5681.2480.3480.3877.08413,847
04 Jan 202480.8281.1880.5080.8877.561,128,652
03 Jan 202479.0881.3079.0880.8477.521,099,376
02 Jan 202479.0079.3878.5078.9475.70545,103
29 Dec 202378.5078.9478.5078.8475.60682,602
28 Dec 202377.6078.4877.6078.2875.06609,916
27 Dec 202377.2078.2677.1677.7274.53677,496
22 Dec 202377.6078.0677.2277.2874.10405,282
21 Dec 202377.4277.8077.3677.6674.47583,284
20 Dec 202378.0478.0677.4277.4274.241,348,077
19 Dec 202378.0078.6277.4678.0074.791,000,433
18 Dec 202378.2078.8477.8477.9274.72627,162
15 Dec 202379.7679.7678.0278.1474.931,940,618
14 Dec 202380.8681.4479.9079.9476.65870,677
13 Dec 202380.8081.1680.2480.8077.481,016,873
12 Dec 202380.3281.5680.2480.9677.63943,962
11 Dec 202379.3080.5078.9280.5077.191,318,463
08 Dec 202380.8281.2880.5080.9077.58746,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...