Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	127.40	130.10	127.10	130.10	130.10	2.20%	7,530,630
Feb 19, 2026	126.70	127.80	126.20	127.30	127.30	0.87%	983,663
Feb 18, 2026	128.70	128.70	125.30	126.20	126.20	-2.77%	1,200,088
Feb 17, 2026	128.60	129.80	128.40	129.80	129.80	0.85%	1,221,163
Feb 16, 2026	129.50	129.50	127.80	128.70	128.70	-0.85%	1,059,060
Feb 13, 2026	128.00	129.80	127.00	129.80	129.80	0.70%	1,405,852
Feb 12, 2026	125.20	128.90	121.80	128.90	128.90	5.74%	2,039,109
Feb 11, 2026	120.60	121.90	120.60	121.90	121.90	0.91%	1,321,702
Feb 10, 2026	120.40	120.80	119.20	120.80	120.80	0.25%	781,945
Feb 9, 2026	120.50	120.80	120.10	120.50	120.50	-0.33%	815,930
Feb 6, 2026	118.50	120.90	118.40	120.90	120.90	1.51%	1,697,801
Feb 5, 2026	117.80	119.10	117.20	119.10	119.10	1.28%	1,477,207
Feb 4, 2026	116.20	117.90	115.50	117.60	117.60	1.29%	1,242,462
Feb 3, 2026	115.00	116.10	114.70	116.10	116.10	1.13%	1,344,295
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