Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	114.90	115.70	114.40	114.80	114.80	0.53%	1,334,086
Jan 30, 2026	113.80	114.60	113.40	114.20	114.20	0.44%	1,404,392
Jan 29, 2026	112.00	113.80	111.90	113.70	113.70	0.53%	1,082,327
Jan 28, 2026	112.70	113.10	112.10	113.10	113.10	0.44%	1,154,441
Jan 27, 2026	113.00	113.70	112.50	112.60	112.60	-0.27%	1,019,709
Jan 26, 2026	111.50	113.30	111.30	112.90	112.90	1.16%	1,357,090
Jan 23, 2026	112.90	113.20	111.60	111.60	111.60	-1.15%	1,197,944
Jan 22, 2026	112.00	113.50	111.80	112.90	112.90	1.53%	1,267,296
Jan 21, 2026	112.00	112.30	111.00	111.20	111.20	-1.07%	1,319,794
Jan 20, 2026	113.40	114.30	112.40	112.40	112.40	-0.62%	1,309,952
Jan 19, 2026	112.80	113.70	112.10	113.10	113.10	-	1,227,159
Jan 16, 2026	113.10	113.80	112.90	113.10	113.10	-	1,290,726
Jan 15, 2026	112.70	113.60	112.60	113.10	113.10	0.62%	1,327,301
Jan 14, 2026	112.00	112.70	111.60	112.40	112.40	0.81%	1,529,122
Jan 13, 2026	112.50	112.70	111.20	111.50	111.50	-0.54%	1,238,191
Jan 12, 2026	111.50	112.60	111.50	112.10	112.10	0.99%	1,368,783
Jan 9, 2026	111.40	111.70	110.70	111.00	111.00	-	1,271,251
Jan 8, 2026	109.50	111.20	109.30	111.00	111.00	1.37%	1,671,693
Jan 7, 2026	109.20	111.20	109.00	109.50	109.50	-0.82%	1,504,341
Jan 6, 2026	109.30	110.40	109.30	110.40	110.40	1.28%	1,892,475
Jan 5, 2026	112.60	112.70	109.00	109.00	109.00	-2.85%	1,498,247
Jan 2, 2026	113.00	113.40	112.20	112.20	112.20	-0.27%	1,286,215
Dec 30, 2025	112.70	113.20	112.40	112.50	112.50	-0.09%	1,432,495
Dec 29, 2025	112.30	113.00	112.00	112.60	112.60	0.54%	984,208
Dec 23, 2025	111.60	112.70	111.60	112.00	112.00	0.36%	1,099,347
Dec 22, 2025	112.20	112.60	111.50	111.60	111.60	-0.98%	1,184,245
Dec 19, 2025	111.80	113.30	111.70	112.70	112.70	0.09%	3,036,875
Dec 18, 2025	111.90	113.20	111.90	112.60	112.60	0.90%	1,535,136
Dec 17, 2025	112.00	112.50	110.60	111.60	111.60	0.18%	1,420,667
Dec 16, 2025	111.30	112.50	111.30	111.40	111.40	0.18%	1,531,002
Dec 15, 2025	109.10	111.90	109.10	111.20	111.20	1.83%	1,502,741
Dec 12, 2025	109.70	110.00	108.90	109.20	109.20	-0.55%	963,259
Dec 11, 2025	109.20	110.30	109.00	109.80	109.80	0.73%	1,401,614
Dec 10, 2025	108.90	109.00	108.30	109.00	109.00	-0.09%	1,158,299
Dec 9, 2025	106.50	109.20	106.40	109.10	109.10	2.15%	1,629,795
Dec 8, 2025	107.40	107.70	106.80	106.80	106.80	-0.74%	1,294,136
Dec 5, 2025	107.50	108.00	107.40	107.60	107.60	-0.09%	1,390,524
Dec 4, 2025	107.00	108.00	106.50	107.70	107.70	0.56%	1,235,144
Dec 3, 2025	107.40	108.00	107.00	107.10	107.10	-0.46%	1,220,186
Dec 2, 2025	108.30	108.50	107.60	107.60	107.60	-0.09%	1,080,793
Dec 1, 2025	108.30	108.40	107.50	107.70	107.70	-0.55%	1,441,134
Nov 28, 2025	108.00	109.00	107.90	108.30	108.30	0.19%	1,686,689
Nov 27, 2025	108.40	108.80	108.10	108.10	108.10	-0.18%	863,678
Nov 26, 2025	107.30	109.10	107.30	108.30	108.30	0.93%	1,256,072
Nov 25, 2025	106.10	107.80	106.10	107.30	107.30	1.13%	1,300,077
Nov 24, 2025	106.40	106.90	106.10	106.10	106.10	-	3,793,292
Nov 21, 2025	104.80	106.50	104.40	106.10	106.10	1.63%	1,433,748
Nov 20, 2025	105.10	105.30	104.20	104.40	104.40	-0.57%	972,143
Nov 19, 2025	104.40	105.80	104.40	105.00	105.00	0.77%	884,591
Nov 18, 2025	106.10	106.30	104.20	104.20	104.20	-1.98%	1,635,798