Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	98.20	98.35	97.65	97.75	-	-0.46%	118,165
Jun 3, 2026	97.00	99.20	97.00	98.20	98.20	1.29%	2,777,240
Jun 2, 2026	96.90	97.85	96.15	96.95	96.95	0.26%	2,341,303
Jun 1, 2026	97.55	98.10	96.60	96.70	96.70	-0.97%	2,207,731
May 29, 2026	101.00	101.90	97.65	97.65	97.65	-5.29%	9,025,097
May 28, 2026	104.80	105.10	103.10	103.10	103.10	-1.62%	1,903,553
May 27, 2026	104.60	105.30	104.30	104.80	104.80	0.58%	2,187,830
May 26, 2026	106.00	106.30	104.20	104.20	104.20	-0.95%	2,021,187
May 22, 2026	105.50	106.70	104.40	105.20	105.20	0.19%	2,169,566
May 21, 2026	107.20	108.30	105.00	105.00	105.00	-2.51%	3,063,148
May 20, 2026	107.00	108.80	104.30	107.70	107.70	-5.94%	5,061,363
May 19, 2026	113.60	114.50	113.50	114.50	114.50	1.06%	1,001,696
May 18, 2026	111.00	113.70	110.90	113.30	113.30	2.07%	1,199,848
May 15, 2026	110.00	111.50	109.80	111.00	111.00	1.56%	1,201,866
May 13, 2026	110.00	110.40	108.70	109.30	109.30	-0.27%	1,062,400
May 12, 2026	109.50	110.40	109.20	109.60	109.60	0.18%	943,317
May 11, 2026	111.00	111.00	109.30	109.40	109.40	-1.35%	984,681
May 8, 2026	112.40	112.40	110.90	110.90	110.90	-1.33%	1,344,848
May 7, 2026	113.30	113.90	112.40	112.40	112.40	-0.62%	2,215,733
May 6, 2026	111.90	113.60	111.70	113.10	113.10	1.98%	1,243,085
May 5, 2026	113.00	113.60	110.80	110.90	110.90	-2.03%	1,354,791
May 4, 2026	114.40	114.40	112.80	113.20	113.20	-0.88%	738,985
Apr 30, 2026	113.40	114.30	112.90	114.20	114.20	1.24%	1,266,131
Apr 29, 2026	113.10	113.60	112.50	112.80	112.80	-0.09%	1,268,990
Apr 28, 2026	113.10	113.60	112.50	112.90	112.90	-0.09%	1,060,407
Apr 27, 2026	113.90	113.90	112.50	113.00	113.00	-0.88%	950,196
Apr 24, 2026	113.90	114.40	112.60	114.00	114.00	0.53%	873,611
Apr 23, 2026	119.00	119.90	118.80	119.40	113.40	0.08%	1,327,877
Apr 22, 2026	119.80	120.00	119.30	119.30	113.31	-0.17%	918,664
Apr 21, 2026	121.00	121.30	119.50	119.50	113.49	-0.67%	1,121,186
Apr 20, 2026	120.00	120.80	119.40	120.30	114.25	0.08%	1,099,282
Apr 17, 2026	121.40	121.50	120.10	120.20	114.16	-0.99%	951,935
Apr 16, 2026	121.70	121.90	120.80	121.40	115.30	-0.25%	1,455,869
Apr 15, 2026	122.50	123.10	121.70	121.70	115.58	-0.25%	999,032
Apr 14, 2026	121.10	122.00	120.40	122.00	115.87	0.74%	1,158,747
Apr 13, 2026	123.00	123.10	121.10	121.10	115.01	-1.30%	828,661
Apr 10, 2026	122.80	123.50	122.30	122.70	116.53	0.16%	958,175
Apr 9, 2026	122.00	122.50	121.40	122.50	116.34	0.82%	1,315,275
Apr 8, 2026	123.00	123.20	120.70	121.50	115.39	-0.25%	1,392,137
Apr 7, 2026	122.80	123.30	121.20	121.80	115.68	-0.73%	1,692,583
Apr 1, 2026	122.90	123.00	121.70	122.70	116.53	0.82%	743,394
Mar 31, 2026	121.40	122.70	121.10	121.70	115.58	1.42%	1,543,353
Mar 30, 2026	118.80	120.00	118.60	120.00	113.97	1.10%	943,294
Mar 27, 2026	119.50	119.50	118.00	118.70	112.74	-0.34%	1,427,439
Mar 26, 2026	118.20	119.40	118.10	119.10	113.12	0.42%	1,507,994
Mar 25, 2026	117.60	118.60	116.60	118.60	112.64	1.02%	1,877,039
Mar 24, 2026	116.50	117.90	116.20	117.40	111.50	1.56%	1,154,643
Mar 23, 2026	113.80	116.60	112.90	115.60	109.79	0.78%	1,476,121
Mar 20, 2026	115.00	115.80	114.60	114.70	108.94	-0.17%	3,152,269
Mar 19, 2026	117.50	117.50	114.50	114.90	109.13	-2.54%	1,689,512