Canada markets closed

Orkla ASA (ORK.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
90.20+0.55 (+0.61%)
At close: 04:28PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202489.7090.4589.5590.2090.201,470,832
Jun 13, 202487.4089.6587.2589.6589.651,515,959
Jun 12, 202486.6087.4586.3587.2587.25766,629
Jun 11, 202486.8587.4586.3586.6086.60695,472
Jun 10, 202487.7087.9586.4586.7086.70598,857
Jun 07, 202487.1588.1586.7088.1588.151,255,716
Jun 06, 202485.9087.1585.9087.1587.151,457,034
Jun 05, 202485.6086.4585.4585.9085.901,431,163
Jun 04, 202484.9086.2584.9085.4085.401,521,036
Jun 03, 202484.0584.9084.0584.8584.85871,926
May 31, 202484.0084.9583.5583.5583.554,266,400
May 30, 202483.9584.6083.7584.0084.001,235,692
May 29, 202482.3584.0082.3584.0084.001,851,537
May 28, 202482.5082.7082.1082.3082.30906,934
May 27, 202482.5582.6082.1582.5082.50526,172
May 24, 202482.1582.6581.9582.5582.55772,903
May 23, 202483.2083.3082.2582.2582.251,251,330
May 22, 202482.9083.4582.5583.2083.201,075,309
May 21, 202483.2083.2582.5083.0083.001,613,340
May 16, 202482.1082.6081.9582.3082.301,722,148
May 15, 202482.2082.8082.0082.1082.101,660,169
May 14, 202482.1082.6581.9082.2582.251,091,229
May 13, 202482.7582.8081.9582.3082.301,037,692
May 10, 202482.5583.1582.1082.5582.55919,511
May 08, 202480.9582.5580.9582.2582.251,591,131
May 07, 202480.4580.9580.1080.7080.701,749,826
May 06, 202479.5081.1079.5080.4580.451,496,606
May 03, 202476.7080.6576.7079.8079.804,006,796
May 02, 202475.2575.7074.6075.6075.601,835,463
Apr 30, 202475.0075.9074.8075.8075.801,662,932
Apr 29, 202474.6075.1574.3074.8574.851,222,894
Apr 26, 202473.9074.6073.8574.5074.501,056,510
Apr 25, 202473.2073.9072.3573.6573.651,379,394
Apr 24, 202473.3073.4072.8573.2073.20948,745
Apr 23, 202473.9073.9573.3073.3073.30833,100
Apr 22, 202472.2074.0572.2073.5073.501,547,480
Apr 19, 202473.0073.1071.3571.9071.901,872,411
Apr 19, 20243 Dividend
Apr 18, 202479.1079.4578.6073.0070.002,110,233
Apr 17, 202477.1079.5577.0079.0575.801,623,805
Apr 16, 202477.3577.7577.1077.1073.931,242,172
Apr 15, 202477.5077.7076.8877.5074.321,081,243
Apr 12, 202477.7577.9077.2577.6074.411,353,929
Apr 11, 202477.3578.0077.3077.5074.321,659,410
Apr 10, 202476.4577.3576.3577.3574.171,309,395
Apr 09, 202475.8576.5075.5576.1573.021,089,350
Apr 08, 202475.8076.3075.8076.0072.88777,606
Apr 05, 202475.8076.0075.3575.8072.681,096,633
Apr 04, 202475.6576.1075.5576.0072.881,186,879
Apr 03, 202477.6077.6075.6575.7072.591,625,247
Apr 02, 202478.5079.3576.9577.6074.411,916,132
Mar 27, 202476.6076.8876.4076.5473.39777,948
Mar 26, 202476.3476.6475.9076.6073.45615,676
Mar 25, 202476.3076.7476.3076.3873.24628,826
Mar 22, 202475.7276.5875.5676.3273.18787,751
Mar 21, 202476.2076.4275.5675.7072.591,056,331
Mar 20, 202475.9876.8275.8276.1673.031,056,878
Mar 19, 202476.2076.5675.6875.9872.86835,080
Mar 18, 202475.7476.2875.2476.1072.97884,502
Mar 15, 202476.5476.5475.4475.7872.672,839,536
Mar 14, 202476.7076.9675.8476.0472.921,520,027
Mar 13, 202476.9877.2076.2276.6073.451,170,290
Mar 12, 202477.4477.5076.7677.0273.85999,283
Mar 11, 202477.4077.7677.0477.1673.99779,576
Mar 08, 202477.3277.7276.8077.3874.201,019,760
Mar 07, 202476.9077.2676.3277.2274.051,236,975
Mar 06, 202476.8277.2076.6076.7273.57894,682
Mar 05, 202476.5677.0676.3276.9473.78879,593
Mar 04, 202476.2076.6475.7676.5273.38660,853
Mar 01, 202476.0476.6075.5076.0672.931,081,251
Feb 29, 202476.5076.6275.9076.0672.933,101,800
Feb 28, 202476.1676.7276.0476.5073.36923,879
Feb 27, 202476.5476.6875.9676.1473.01811,763
Feb 26, 202476.2676.8876.1276.5673.41989,899
Feb 23, 202475.9076.3875.6476.2073.07669,165
Feb 22, 202475.9876.2475.7675.7672.65897,694
Feb 21, 202475.5875.8475.0675.8472.72798,942
Feb 20, 202475.5475.8074.8075.8072.681,114,952
Feb 19, 202475.1275.7275.1275.5272.42489,658
Feb 16, 202475.7275.7874.8475.0071.921,399,459
Feb 15, 202476.0276.2075.4075.6472.53767,037
Feb 14, 202476.2277.5075.8475.8472.72697,421
Feb 13, 202476.2476.5675.6076.1673.03862,629
Feb 12, 202476.3076.6075.5076.1072.97722,213
Feb 09, 202476.5076.7675.4876.2673.131,472,456
Feb 08, 202480.6081.0076.4476.6873.532,233,065
Feb 07, 202481.9082.2881.8882.1878.80960,603
Feb 06, 202483.1683.2481.6081.9078.53902,984
Feb 05, 202481.9682.4281.5481.8478.48527,698
Feb 02, 202482.6282.7881.8081.9678.59690,811
Feb 01, 202482.4482.7681.8282.2078.82667,132
Jan 31, 202483.2083.2082.5082.5079.111,577,032
Jan 30, 202483.0883.9082.8883.1479.72477,589
Jan 29, 202483.0083.4282.8883.2279.80752,935
Jan 26, 202482.8283.3682.7683.1079.68587,500
Jan 25, 202483.4483.5682.7282.8279.42572,458
Jan 24, 202483.3483.7483.2683.3679.93436,479
Jan 23, 202483.5683.6282.9083.3679.93706,238
Jan 22, 202483.5083.8082.9883.5080.07439,418
Jan 19, 202483.8484.5483.2683.3479.92558,856
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...