Canada markets close in 4 hours 30 minutes

Orkla ASA (OKL.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
7.34-0.12 (-1.54%)
As of 05:00PM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20247.447.447.347.347.34400
Jul 01, 20247.687.687.397.467.46-
Jun 28, 20247.617.617.557.597.59-
Jun 27, 20247.647.707.607.617.61-
Jun 26, 20247.867.867.597.627.62-
Jun 25, 20247.747.817.747.787.78-
Jun 24, 20247.847.847.767.807.80-
Jun 21, 20247.887.887.807.827.82-
Jun 20, 20247.827.867.807.847.84-
Jun 19, 20247.867.867.827.837.83-
Jun 18, 20247.847.847.747.847.84-
Jun 17, 20247.837.837.747.797.79-
Jun 14, 20247.827.907.827.897.89-
Jun 13, 20247.677.847.647.847.84-
Jun 12, 20247.577.667.537.647.64-
Jun 11, 20247.557.597.527.537.53-
Jun 10, 20247.517.617.517.557.55-
Jun 07, 20247.537.647.537.627.62-
Jun 06, 20247.417.587.417.587.58-
Jun 05, 20247.457.537.457.477.47-
Jun 04, 20247.417.527.397.437.43-
Jun 03, 20247.437.457.397.437.43-
May 31, 20247.387.427.327.347.34-
May 30, 20247.307.397.307.367.36-
May 29, 20247.217.347.217.347.34-
May 28, 20247.267.267.217.227.22-
May 27, 20247.197.247.167.247.24-
May 24, 20247.057.217.057.197.19-
May 23, 20247.217.217.127.127.12-
May 22, 20247.207.207.147.187.18-
May 21, 20247.037.187.037.177.17-
May 20, 20247.057.077.057.057.05-
May 17, 20247.027.057.017.057.05-
May 16, 20247.067.097.057.057.05-
May 15, 20247.057.107.037.077.07-
May 14, 20247.047.077.027.037.03-
May 13, 20247.067.067.037.057.05-
May 10, 20247.017.107.017.077.07-
May 09, 20246.986.996.956.956.95-
May 08, 20246.847.036.847.017.01-
May 07, 20246.886.916.806.886.88400
May 06, 20246.806.936.806.896.89-
May 03, 20246.446.846.446.826.82-
May 02, 20246.366.416.316.416.41-
Apr 30, 20246.376.406.346.406.40-
Apr 29, 20246.346.386.306.366.36-
Apr 26, 20246.346.346.286.326.32-
Apr 25, 20246.206.276.166.266.26-
Apr 24, 20246.326.326.206.236.23-
Apr 23, 20246.306.306.266.286.28-
Apr 22, 20246.226.276.166.266.26-
Apr 19, 20246.166.196.076.166.16-
Apr 19, 20243 Dividend
Apr 18, 20246.766.766.696.723.71-
Apr 17, 20246.616.796.616.743.73-
Apr 16, 20246.596.666.596.603.65-
Apr 15, 20246.746.746.616.613.66-
Apr 12, 20246.766.766.686.683.70-
Apr 11, 20246.666.716.666.673.69-
Apr 10, 20246.636.686.596.643.68-
Apr 09, 20246.596.596.536.573.63-
Apr 08, 20246.536.596.516.553.62-
Apr 05, 20246.456.536.456.523.61-
Apr 04, 20246.516.566.516.543.62-
Apr 03, 20246.616.636.506.513.60-
Apr 02, 20246.746.746.576.643.67-
Mar 28, 20246.566.656.566.653.68-
Mar 27, 20246.566.586.556.563.63-
Mar 26, 20246.596.596.536.573.64-
Mar 25, 20246.596.606.586.583.64-
Mar 22, 20246.506.596.506.573.63-
Mar 21, 20246.676.676.536.543.62-
Mar 20, 20246.576.626.566.603.65-
Mar 19, 20246.606.606.556.563.63-
Mar 18, 20246.556.606.536.573.63400
Mar 15, 20246.626.626.556.553.62-
Mar 14, 20246.686.786.616.613.661,533
Mar 13, 20246.726.726.656.683.69-
Mar 12, 20246.806.806.696.703.71-
Mar 11, 20246.786.806.756.753.73-
Mar 08, 20246.796.826.786.783.75-
Mar 07, 20246.686.786.686.783.75-
Mar 06, 20246.716.726.686.713.71-
Mar 05, 20246.676.726.656.713.71-
Mar 04, 20246.686.706.626.673.69-
Mar 01, 20246.686.686.626.673.69-
Feb 29, 20246.706.706.616.633.67-
Feb 28, 20246.666.706.646.663.69-
Feb 27, 20246.686.726.666.663.69-
Feb 26, 20246.656.736.656.713.71-
Feb 23, 20246.676.696.646.683.70-
Feb 22, 20246.766.766.666.663.68-
Feb 21, 20246.726.726.626.683.69-
Feb 20, 20246.626.696.626.683.70-
Feb 19, 20246.646.726.646.673.69-
Feb 16, 20246.716.716.616.623.66-
Feb 15, 20246.716.716.656.663.69-
Feb 14, 20246.696.746.676.683.69-
Feb 13, 20246.716.746.666.663.68-
Feb 12, 20246.736.746.686.733.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...