Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	104.20	104.60	103.40	103.60	103.60	-0.48%	649,365
Aug 13, 2026	103.30	104.60	103.20	104.10	104.10	0.87%	968,379
Aug 12, 2026	103.50	103.60	102.80	103.20	103.20	-0.67%	678,946
Aug 11, 2026	104.10	104.80	103.50	103.90	103.90	-0.48%	718,382
Aug 10, 2026	105.30	105.30	104.20	104.40	104.40	-0.85%	653,933
Aug 7, 2026	105.50	105.70	105.00	105.30	105.30	0.19%	873,470
Aug 6, 2026	105.50	106.70	104.80	105.10	105.10	-0.76%	801,011
Aug 5, 2026	105.10	106.10	104.80	105.90	105.90	0.86%	1,044,165
Aug 4, 2026	104.10	105.00	103.80	105.00	105.00	-0.19%	842,783
Aug 3, 2026	105.00	105.60	104.60	105.20	105.20	-0.19%	704,235
Jul 31, 2026	105.50	105.70	104.60	105.40	105.40	-0.47%	1,117,786
Jul 30, 2026	105.70	107.00	105.50	105.90	105.90	0.09%	928,273
Jul 29, 2026	105.20	105.80	104.30	105.80	105.80	0.38%	1,034,148
Jul 28, 2026	103.70	105.50	103.60	105.40	105.40	2.03%	717,556
Jul 27, 2026	102.00	103.30	101.40	103.30	103.30	1.27%	933,730