Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	97.05	97.85	96.80	96.80	96.80	-0.10%	1,658,000
Oct 22, 2026	96.50	96.95	95.95	96.90	96.90	0.94%	1,485,794
Oct 21, 2026	95.85	96.50	95.75	96.00	96.00	-0.16%	1,401,108
Oct 20, 2026	95.75	96.55	95.60	96.15	96.15	1.05%	1,522,935
Oct 19, 2026	94.50	95.20	94.50	95.15	95.15	0.79%	1,664,144
Oct 16, 2026	95.30	95.55	94.40	94.40	94.40	-1.26%	2,744,618
Oct 15, 2026	94.75	95.95	94.40	95.60	95.60	1.92%	2,551,347
Oct 14, 2026	93.45	94.25	93.30	93.80	93.80	0.64%	1,733,524
Oct 13, 2026	93.50	94.00	93.10	93.20	93.20	0.32%	1,204,148
Oct 12, 2026	93.00	93.25	92.55	92.90	92.90	-0.16%	1,632,420
Oct 9, 2026	93.60	93.80	92.85	93.05	93.05	0.16%	1,476,658
Oct 8, 2026	91.90	93.20	91.90	92.90	92.90	1.25%	2,339,663
Oct 7, 2026	91.10	92.05	91.10	91.75	91.75	0.71%	1,689,115
Oct 6, 2026	91.55	91.75	91.10	91.10	91.10	0.11%	1,473,420
Oct 5, 2026	91.20	91.55	90.55	91.00	91.00	-0.76%	1,568,583
Oct 2, 2026	91.10	91.85	91.00	91.70	91.70	0.94%	1,545,545
Oct 1, 2026	92.10	92.30	90.85	90.85	90.85	-2.10%	1,839,814
Sep 30, 2026	92.35	92.85	92.30	92.80	92.80	0.76%	1,658,525
Sep 29, 2026	92.35	92.70	91.75	92.10	92.10	-0.81%	1,658,789
Sep 28, 2026	93.70	94.15	92.60	92.85	92.85	-0.54%	1,651,339
Sep 25, 2026	93.75	94.05	93.15	93.35	93.35	-0.43%	1,587,254
Sep 24, 2026	93.50	94.40	93.35	93.75	93.75	0.54%	1,658,402
Sep 23, 2026	94.30	94.40	93.00	93.25	93.25	-1.11%	1,408,749
Sep 22, 2026	92.85	94.35	91.90	94.30	94.30	1.56%	1,921,523
Sep 21, 2026	90.40	93.35	90.05	92.85	92.85	2.54%	2,360,321
Sep 18, 2026	91.00	91.00	90.00	90.55	90.55	-1.20%	4,041,004
Sep 17, 2026	91.20	91.65	91.00	91.65	91.65	0.55%	1,399,352
Sep 16, 2026	90.30	91.15	90.00	91.15	91.15	0.50%	1,951,065
Sep 15, 2026	91.50	91.55	90.65	90.70	90.70	-1.41%	1,879,046
Sep 14, 2026	91.15	92.45	91.10	92.00	92.00	0.99%	1,045,004
Sep 11, 2026	91.70	92.00	91.10	91.10	91.10	-1.03%	892,187
Sep 10, 2026	91.40	92.25	91.10	92.05	92.05	0.88%	1,286,330
Sep 9, 2026	92.00	92.45	91.25	91.25	91.25	-1.56%	2,136,939
Sep 8, 2026	92.50	93.30	92.50	92.70	92.70	0.43%	822,988
Sep 7, 2026	92.60	93.25	92.30	92.30	92.30	-1.02%	1,113,208
Sep 4, 2026	92.60	93.40	92.20	93.25	93.25	0.81%	1,544,307
Sep 3, 2026	93.50	93.70	92.50	92.50	92.50	-1.07%	1,516,324
Sep 2, 2026	95.15	95.20	93.50	93.50	93.50	-2.20%	1,611,857
Sep 1, 2026	95.10	96.40	95.00	95.60	95.60	0.16%	1,361,477
Aug 31, 2026	95.00	95.50	94.60	95.45	95.45	0.26%	1,763,914
Aug 28, 2026	94.60	95.20	94.10	95.20	95.20	0.95%	1,139,886
Aug 27, 2026	96.05	96.05	94.20	94.30	94.30	-1.87%	2,152,018
Aug 26, 2026	95.50	96.25	95.30	96.10	96.10	0.05%	1,385,880
Aug 25, 2026	96.60	96.90	95.55	96.05	96.05	-1.08%	1,356,226
Aug 24, 2026	97.30	97.90	96.10	97.10	97.10	-0.46%	1,071,277
Aug 21, 2026	96.75	98.10	95.70	97.55	97.55	1.30%	2,838,500
Aug 20, 2026	98.10	98.25	95.15	96.30	96.30	-6.69%	4,305,572
Aug 19, 2026	102.80	103.40	102.40	103.20	103.20	0.49%	1,633,617
Aug 18, 2026	102.50	102.90	101.90	102.70	102.70	-0.10%	1,192,043
Aug 17, 2026	103.30	103.60	102.50	102.80	102.80	-0.77%	677,237