Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	117.95	118.15	117.10	117.70	117.70	-0.07%	52,140
Mar 11, 2026	117.95	118.30	117.00	117.78	117.78	-1.29%	93,315
Mar 10, 2026	122.80	123.10	118.40	119.33	119.33	-4.13%	96,096
Mar 9, 2026	124.70	125.00	123.50	124.47	124.47	-0.08%	79,964
Mar 6, 2026	125.50	125.70	124.20	124.57	124.57	-1.17%	68,580
Mar 5, 2026	125.70	126.80	125.20	126.04	126.04	-0.18%	91,163
Mar 4, 2026	125.90	127.20	125.00	126.27	126.27	-0.19%	74,885
Mar 3, 2026	127.10	127.30	124.50	126.51	126.51	-2.01%	122,772
Mar 2, 2026	128.45	129.50	127.40	129.10	129.10	-0.67%	82,489
Feb 27, 2026	129.55	131.00	129.20	129.97	129.97	-0.03%	520,190
Feb 26, 2026	130.10	130.60	129.65	130.01	130.01	0.24%	37,000
Feb 25, 2026	130.30	130.70	129.30	129.70	129.70	-0.60%	237,042
Feb 24, 2026	130.55	131.20	129.80	130.49	130.49	0.26%	745,985
Feb 23, 2026	129.40	130.30	128.90	130.15	130.15	1.19%	1,139,333
Feb 20, 2026	127.15	130.10	127.00	128.62	128.62	1.40%	70,463
Feb 19, 2026	126.70	127.60	126.40	126.85	126.85	0.79%	197,526
Feb 18, 2026	128.30	129.00	125.40	125.85	125.85	-2.67%	545,753
Feb 17, 2026	128.60	129.80	128.50	129.30	129.30	0.62%	49,692
Feb 16, 2026	129.40	129.50	127.80	128.51	128.51	-0.23%	1,030,058
Feb 13, 2026	127.90	129.80	127.20	128.80	128.80	0.46%	217,189
Feb 12, 2026	124.60	128.50	122.00	128.22	128.22	5.32%	93,946
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