Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	103.90	105.70	103.90	105.50	105.50	1.64%	2,008,201
Jun 24, 2026	101.40	103.80	101.40	103.80	103.80	2.06%	2,493,107
Jun 23, 2026	100.30	101.90	100.30	101.70	101.70	1.29%	2,591,837
Jun 22, 2026	99.70	101.30	99.60	100.40	100.40	0.75%	2,595,482
Jun 19, 2026	100.30	100.90	99.65	99.65	99.65	-0.30%	3,225,825
Jun 18, 2026	100.50	101.00	99.95	99.95	99.95	-0.45%	2,282,065
Jun 17, 2026	100.10	101.80	99.70	100.40	100.40	0.30%	2,723,234
Jun 16, 2026	100.40	100.70	99.35	100.10	100.10	0.20%	2,016,435
Jun 15, 2026	100.30	100.70	99.55	99.90	99.90	0.15%	2,484,459
Jun 12, 2026	100.00	100.80	99.75	99.75	99.75	0.50%	2,018,571
Jun 11, 2026	99.95	100.50	99.25	99.25	99.25	-0.25%	1,833,674
Jun 10, 2026	99.50	100.10	98.85	99.50	99.50	0.30%	1,264,581
Jun 9, 2026	98.15	99.25	98.15	99.20	99.20	1.28%	1,573,440
Jun 8, 2026	98.40	98.80	97.40	97.95	97.95	0.05%	2,150,640
Jun 5, 2026	97.20	98.90	97.00	97.90	97.90	0.82%	2,399,954
Jun 4, 2026	98.20	98.55	97.10	97.10	97.10	-1.12%	1,879,413
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