Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	102.20	102.70	101.70	102.00	102.00	-0.10%	867,805
Jul 23, 2026	105.40	105.60	101.60	102.10	102.10	-2.76%	1,526,787
Jul 22, 2026	106.00	106.50	104.60	105.00	105.00	-1.41%	1,786,738
Jul 21, 2026	106.30	106.70	105.80	106.50	106.50	-0.09%	1,337,302
Jul 20, 2026	107.10	107.60	106.60	106.60	106.60	-0.56%	1,495,512
Jul 17, 2026	107.30	108.20	106.80	107.20	107.20	0.94%	1,569,180
Jul 16, 2026	105.40	106.90	105.40	106.20	106.20	0.19%	1,645,202
Jul 15, 2026	106.50	106.50	105.10	106.00	106.00	0.38%	1,253,987
Jul 14, 2026	105.80	106.20	105.30	105.60	105.60	-0.19%	1,429,808
Jul 13, 2026	105.80	106.30	105.10	105.80	105.80	0.09%	1,173,303
Jul 10, 2026	106.00	106.20	105.40	105.70	105.70	0.19%	1,585,742
Jul 9, 2026	106.00	106.20	105.20	105.50	105.50	-0.47%	1,467,963
Jul 8, 2026	108.10	108.30	105.90	106.00	106.00	-2.57%	1,791,573
Jul 7, 2026	108.90	109.70	108.50	108.80	108.80	1.59%	1,489,073
Jul 6, 2026	108.20	109.00	107.10	107.10	107.10	-0.83%	1,332,004
Jul 3, 2026	108.00	108.50	107.60	108.00	108.00	0.09%	1,607,705
Jul 2, 2026	106.00	108.80	106.00	107.90	107.90	2.08%	1,641,574
Jul 1, 2026	105.00	106.10	104.60	105.70	105.70	1.44%	1,310,211
Jun 30, 2026	105.40	105.80	104.20	104.20	104.20	-1.88%	2,292,897
Jun 29, 2026	105.70	106.50	105.40	106.20	106.20	0.85%	1,609,393
Jun 26, 2026	105.00	106.30	105.00	105.30	105.30	-0.19%	2,513,344
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