Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	120.85	121.90	120.50	121.74	121.74	1.11%	1,326,643
Feb 10, 2026	120.55	120.70	119.60	120.40	120.40	0.01%	542,299
Feb 9, 2026	120.45	120.80	120.00	120.39	120.39	1.12%	55,548
Feb 6, 2026	118.35	120.66	118.20	119.05	119.05	0.80%	111,016
Feb 5, 2026	117.80	119.10	117.20	118.11	118.11	0.69%	130,274
Feb 4, 2026	115.95	117.85	115.70	117.30	117.30	1.74%	62,458
Feb 3, 2026	115.15	116.10	114.65	115.30	115.30	0.43%	141,608
Feb 2, 2026	114.85	115.60	114.40	114.80	114.80	0.51%	317,184
Jan 30, 2026	113.70	114.70	113.50	114.21	114.21	0.81%	140,696
Jan 29, 2026	112.10	113.90	111.70	113.30	113.30	0.74%	134,546
Jan 28, 2026	113.05	113.10	112.20	112.47	112.47	-0.82%	42,585
Jan 27, 2026	113.05	113.70	112.50	113.40	113.40	1.19%	34,005
Jan 26, 2026	111.80	113.40	111.50	112.07	112.07	-0.34%	79,984
Jan 23, 2026	112.75	113.20	111.80	112.45	112.45	-0.35%	143,669
Jan 22, 2026	111.85	113.60	111.60	112.85	112.85	1.31%	180,696
Jan 21, 2026	112.20	112.40	111.00	111.39	111.38	-0.95%	1,213,757
Jan 20, 2026	113.55	114.30	112.20	112.45	112.45	-0.82%	193,403
Jan 19, 2026	112.95	113.80	112.30	113.38	113.38	-0.02%	39,555
Jan 16, 2026	112.85	113.90	112.70	113.40	113.40	0.27%	285,376
Jan 15, 2026	112.85	113.70	112.70	113.10	113.10	1.07%	57,330
Jan 14, 2026	111.90	112.70	111.70	111.90	111.90	0.33%	296,918
Jan 13, 2026	112.65	112.70	111.30	111.53	111.53	-0.58%	686,467
Jan 12, 2026	111.45	112.60	111.50	112.18	112.18	0.90%	83,881
Jan 9, 2026	111.45	111.50	110.80	111.18	111.18	0.73%	33,018
Jan 8, 2026	110.60	111.20	109.60	110.37	110.37	0.80%	114,119
Jan 7, 2026	109.05	111.00	108.90	109.50	109.50	-0.58%	97,244
Jan 6, 2026	109.60	110.40	109.20	110.13	110.13	0.39%	41,915
Jan 5, 2026	112.70	112.80	109.00	109.70	109.70	-3.01%	66,467
Jan 2, 2026	113.15	113.50	112.20	113.10	113.10	0.58%	35,951
Dec 31, 2025	112.45	112.45	112.45	112.45	112.45	-0.30%	-
Dec 30, 2025	113.10	113.20	112.40	112.78	112.78	0.43%	116,547
Dec 29, 2025	112.40	113.00	112.00	112.30	112.30	0.58%	101,198
Dec 24, 2025	111.65	111.65	111.65	111.65	111.65	-0.53%	-
Dec 23, 2025	111.60	112.50	111.40	112.25	112.25	0.22%	28,222
Dec 22, 2025	112.45	112.70	111.60	112.00	112.00	-0.79%	59,662
Dec 19, 2025	111.80	113.30	111.70	112.89	112.89	0.25%	718,033
Dec 18, 2025	112.05	113.10	111.80	112.61	112.61	1.05%	113,838
Dec 17, 2025	112.05	112.60	110.70	111.45	111.45	-0.32%	194,289
Dec 16, 2025	111.70	112.60	111.20	111.80	111.80	0.49%	47,998
Dec 15, 2025	109.20	111.80	109.10	111.26	111.26	1.84%	123,650
Dec 12, 2025	109.85	109.60	108.90	109.26	109.26	-0.56%	58,729
Dec 11, 2025	109.25	110.30	109.00	109.87	109.87	1.09%	90,620
Dec 10, 2025	108.20	109.00	108.40	108.68	108.68	0.48%	80,113
Dec 9, 2025	106.40	109.20	106.20	108.17	108.17	0.77%	146,703
Dec 8, 2025	107.45	107.70	106.80	107.35	107.35	-0.30%	226,798
Dec 5, 2025	107.65	108.10	107.40	107.67	107.67	0.36%	65,816
Dec 4, 2025	106.85	108.00	106.50	107.28	107.28	-0.01%	779,869
Dec 3, 2025	107.60	108.00	107.00	107.30	107.30	-0.73%	194,220
Dec 2, 2025	108.35	108.50	107.80	108.09	108.09	0.28%	79,583
Dec 1, 2025	108.20	108.50	107.50	107.80	107.80	-0.70%	28,889