Canada markets closed

Orkla ASA (OKL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.76+0.40 (+6.29%)
At close: 04:28PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.366.766.366.766.76-
May 02, 20246.366.366.366.366.36-
Apr 30, 20246.286.416.286.416.41634
Apr 29, 20246.386.386.266.346.346,624
Apr 26, 20246.206.206.206.206.20-
Apr 25, 20246.176.176.176.176.17-
Apr 24, 20246.226.226.226.226.22-
Apr 23, 20246.226.226.226.226.22-
Apr 22, 20246.116.266.116.236.23150
Apr 19, 20246.146.146.106.106.10450
Apr 19, 20243 Dividend
Apr 18, 20246.686.686.686.683.69-
Apr 17, 20246.556.556.556.553.61-
Apr 16, 20246.516.516.516.513.59-
Apr 15, 20246.636.686.636.683.68135
Apr 12, 20246.656.706.656.703.6920
Apr 11, 20246.596.596.596.593.63-
Apr 10, 20246.516.716.516.713.70100
Apr 09, 20246.496.496.496.493.58-
Apr 08, 20246.456.456.456.453.55-
Apr 05, 20246.456.456.456.453.55-
Apr 04, 20246.476.476.476.473.56-
Apr 03, 20246.586.586.586.583.63-
Apr 02, 20246.606.606.606.603.64300
Mar 28, 20246.496.576.496.573.62650
Mar 27, 20246.516.516.516.513.59-
Mar 26, 20246.546.546.546.543.60-
Mar 25, 20246.506.506.506.503.58-
Mar 22, 20246.466.466.466.463.56-
Mar 21, 20246.556.556.556.553.61-
Mar 20, 20246.506.586.506.583.63-
Mar 19, 20246.496.496.496.493.58-
Mar 18, 20246.506.506.506.503.58-
Mar 15, 20246.536.536.536.533.60-
Mar 14, 20246.616.616.616.613.64-
Mar 13, 20246.646.646.646.643.66-
Mar 12, 20246.686.746.686.743.7217
Mar 11, 20246.726.726.726.723.70-
Mar 08, 20246.716.716.716.713.70-
Mar 07, 20246.656.746.656.743.72580
Mar 06, 20246.666.666.666.663.67-
Mar 05, 20246.606.606.606.603.64-
Mar 04, 20246.606.606.606.603.64200
Mar 01, 20246.566.566.566.563.62-
Feb 29, 20246.616.616.616.613.65-
Feb 28, 20246.596.596.596.593.63-
Feb 27, 20246.656.656.656.653.67-
Feb 26, 20246.616.616.616.613.64-
Feb 23, 20246.636.636.636.633.66-
Feb 22, 20246.686.686.686.683.68-
Feb 21, 20246.626.666.626.663.67300
Feb 20, 20246.746.746.746.743.7220
Feb 19, 20246.566.706.566.703.69200
Feb 16, 20246.606.646.606.643.66120
Feb 15, 20246.616.616.616.613.65-
Feb 14, 20246.686.686.686.683.68-
Feb 13, 20246.666.666.666.663.67-
Feb 12, 20246.646.666.646.663.6755
Feb 09, 20246.706.706.676.693.691,500
Feb 08, 20247.107.107.107.103.91-
Feb 07, 20247.137.217.137.213.971,500
Feb 06, 20247.077.077.077.073.90-
Feb 05, 20247.087.087.087.083.90-
Feb 02, 20247.177.177.177.173.95-
Feb 01, 20247.187.187.187.183.96-
Jan 31, 20247.277.277.277.274.01-
Jan 30, 20247.307.307.307.304.03-
Jan 29, 20247.347.347.347.344.04-
Jan 26, 20247.247.247.247.243.99-
Jan 25, 20247.257.257.257.254.00-
Jan 24, 20247.277.367.277.364.06480
Jan 23, 20247.237.237.237.233.99-
Jan 22, 20247.487.487.207.203.972,275
Jan 19, 20247.247.247.247.243.99-
Jan 18, 20247.257.397.257.394.071
Jan 17, 20247.257.257.257.254.00-
Jan 16, 20247.247.247.247.243.99-
Jan 15, 20247.337.337.337.334.04-
Jan 12, 20247.267.337.267.334.04-
Jan 11, 20247.167.167.167.163.95-
Jan 10, 20247.147.147.147.143.94-
Jan 09, 20247.067.067.067.063.89-
Jan 08, 20247.057.057.057.053.89-
Jan 05, 20247.117.117.117.113.92-
Jan 04, 20247.107.107.107.103.92-
Jan 03, 20246.906.906.906.903.81-
Jan 02, 20247.047.047.047.043.88-
Dec 29, 20236.876.876.876.873.79-
Dec 28, 20236.876.876.876.873.79-
Dec 27, 20236.826.976.826.973.8460
Dec 22, 20236.806.806.806.803.75-
Dec 21, 20236.776.776.776.773.73-
Dec 20, 20236.866.866.866.863.78-
Dec 19, 20236.806.806.806.803.75-
Dec 18, 20236.786.786.786.783.74-
Dec 15, 20236.866.866.866.863.78-
Dec 14, 20236.836.836.836.833.77-
Dec 13, 20236.776.776.776.773.73-
Dec 12, 20236.776.776.776.773.73-
Dec 11, 20236.976.976.976.973.84100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...