Canada markets closed

Orkla ASA (OKL.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
7.31-0.10 (-1.35%)
At close: 04:45PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20247.437.437.317.317.31-
Jul 04, 20247.347.417.347.417.41-
Jul 03, 20247.287.367.287.347.34-
Jul 02, 20247.417.417.327.347.34-
Jul 01, 20247.477.477.377.437.43-
Jun 28, 20247.597.597.527.547.54-
Jun 27, 20247.537.667.537.597.59-
Jun 26, 20247.667.747.557.557.55-
Jun 25, 20247.747.787.737.747.74-
Jun 24, 20247.827.827.767.767.76-
Jun 21, 20247.747.807.747.807.80-
Jun 20, 20247.807.827.777.787.78400
Jun 19, 20247.847.847.797.807.80-
Jun 18, 20247.687.807.687.807.80-
Jun 17, 20247.817.817.647.647.64-
Jun 14, 20247.787.887.787.877.87-
Jun 13, 20247.537.787.537.787.78-
Jun 12, 20247.457.637.457.637.63-
Jun 11, 20247.527.577.527.577.57-
Jun 10, 20247.557.557.497.527.52-
Jun 07, 20247.517.617.517.597.59-
Jun 06, 20247.407.537.407.507.50-
Jun 05, 20247.347.507.347.497.49-
Jun 04, 20247.397.487.397.457.452
Jun 03, 20247.307.397.307.387.38-
May 31, 20247.367.417.337.347.34-
May 30, 20247.287.387.287.347.34-
May 29, 20247.187.307.187.307.30-
May 28, 20247.247.247.187.187.18-
May 27, 20247.117.147.117.147.14-
May 24, 20247.087.167.087.167.16-
May 23, 20247.087.167.087.147.14-
May 22, 20247.077.167.077.087.08-
May 21, 20247.027.157.027.137.13-
May 20, 20247.037.057.037.057.05-
May 17, 20247.017.017.007.017.01-
May 16, 20247.047.067.047.067.06-
May 15, 20247.037.067.017.017.01-
May 14, 20247.017.057.017.017.01-
May 13, 20247.037.037.017.037.03-
May 10, 20246.997.076.997.037.03-
May 09, 20246.976.996.956.966.96-
May 08, 20246.826.996.826.986.98-
May 07, 20246.846.896.836.866.86-
May 06, 20246.776.916.776.836.83-
May 03, 20246.406.866.406.806.80-
May 02, 20246.356.366.286.366.36-
Apr 30, 20246.266.386.266.386.38-
Apr 29, 20246.236.346.236.266.26-
Apr 26, 20246.216.306.216.306.30-
Apr 25, 20246.186.256.156.236.23-
Apr 24, 20246.246.246.196.206.20-
Apr 23, 20246.206.286.206.266.26-
Apr 22, 20246.056.246.056.206.20-
Apr 19, 20246.136.166.056.106.10-
Apr 19, 20243 Dividend
Apr 18, 20246.746.746.706.703.70-
Apr 17, 20246.596.766.596.763.73-
Apr 16, 20246.636.636.596.593.64-
Apr 15, 20246.616.646.596.643.66-
Apr 12, 20246.616.766.616.763.73806
Apr 11, 20246.556.686.556.673.68-
Apr 10, 20246.506.656.506.643.66-
Apr 09, 20246.506.556.506.533.61-
Apr 08, 20246.506.526.506.523.60-
Apr 05, 20246.506.516.506.513.60-
Apr 04, 20246.506.536.506.513.59-
Apr 03, 20246.596.596.546.543.6130
Apr 02, 20246.526.576.526.573.63-
Mar 28, 20246.546.556.546.553.62-
Mar 27, 20246.546.566.536.553.61-
Mar 26, 20246.566.566.516.543.61-
Mar 25, 20246.566.586.566.583.63-
Mar 22, 20246.506.566.506.563.62-
Mar 21, 20246.576.596.526.553.61100
Mar 20, 20246.556.596.536.583.63-
Mar 19, 20246.506.576.506.533.60-
Mar 18, 20246.536.576.516.553.61-
Mar 15, 20246.596.596.536.533.61-
Mar 14, 20246.666.676.586.583.63-
Mar 13, 20246.696.696.656.673.68-
Mar 12, 20246.696.756.676.673.68-
Mar 11, 20246.766.806.736.733.71-
Mar 08, 20246.766.806.736.733.71-
Mar 07, 20246.666.766.666.763.73-
Mar 06, 20246.626.706.626.693.69-
Mar 05, 20246.646.696.646.683.69-
Mar 04, 20246.666.676.616.673.68-
Mar 01, 20246.656.676.586.643.67-
Feb 29, 20246.676.676.586.623.65-
Feb 28, 20246.636.676.626.673.68-
Feb 27, 20246.666.676.636.643.66-
Feb 26, 20246.626.716.626.693.69-
Feb 23, 20246.656.656.626.653.67-
Feb 22, 20246.606.696.606.663.67-
Feb 21, 20246.586.636.586.633.66-
Feb 20, 20246.616.636.596.613.65-
Feb 19, 20246.626.646.626.643.66-
Feb 16, 20246.606.636.566.563.62-
Feb 15, 20246.686.686.636.643.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...