Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	11.17	11.35	11.15	11.27	11.27	2.08%	28,571
May 19, 2025	11.00	11.25	11.00	11.04	11.04	1.56%	55,794
May 16, 2025	10.85	10.96	10.69	10.87	10.87	1.68%	35,558
May 15, 2025	10.68	10.88	10.55	10.69	10.69	2.05%	45,811
May 14, 2025	10.50	10.59	10.44	10.48	10.48	0.05%	46,344
May 13, 2025	10.46	10.47	10.41	10.47	10.47	0.10%	97,831
May 12, 2025	10.55	10.58	10.24	10.46	10.46	-3.59%	47,893
May 9, 2025	11.14	11.14	10.64	10.85	10.85	-4.91%	63,831
May 8, 2025	11.17	11.81	11.17	11.41	11.41	-0.61%	52,366
May 7, 2025	11.56	11.77	11.38	11.48	11.48	0.17%	30,840
May 6, 2025	11.41	11.64	11.41	11.46	11.46	1.24%	116,968
May 5, 2025	11.39	11.40	11.30	11.32	11.32	0.53%	23,317
May 2, 2025	11.25	11.60	11.19	11.26	11.26	0.99%	71,303
May 1, 2025	11.32	11.55	11.06	11.15	11.15	-0.36%	42,583
Apr 30, 2025	11.00	11.42	11.00	11.19	11.19	2.66%	51,306
Apr 29, 2025	10.95	10.95	10.80	10.90	10.90	1.02%	347,435
Apr 28, 2025	10.72	10.85	10.70	10.79	10.79	-10.83%	262,557
Apr 25, 2025	12.10	12.10	11.52	12.10	11.13	0.33%	21,391
Apr 24, 2025	11.84	12.09	11.73	12.06	11.09	2.12%	27,907
Apr 23, 2025	11.54	11.81	11.50	11.81	10.86	-0.67%	35,213
Apr 22, 2025	11.90	11.90	11.53	11.89	10.94	1.12%	67,758
Apr 21, 2025	11.97	11.97	11.54	11.76	10.81	-0.36%	43,172
Apr 17, 2025	11.67	12.07	11.45	11.80	10.85	0.94%	27,784
Apr 16, 2025	11.53	11.80	11.50	11.69	10.75	3.82%	68,716
Apr 15, 2025	11.26	11.55	11.23	11.26	10.36	0.99%	31,767
Apr 14, 2025	11.14	11.22	11.02	11.15	10.25	0.27%	29,660
Apr 11, 2025	10.87	11.12	10.80	11.12	10.23	4.32%	37,001
Apr 10, 2025	10.62	10.85	10.36	10.66	9.80	-1.20%	89,650
Apr 9, 2025	10.31	11.04	10.18	10.79	9.92	1.03%	87,050
Apr 8, 2025	10.56	10.69	10.32	10.68	9.82	3.49%	60,261
Apr 7, 2025	10.18	10.39	10.14	10.32	9.49	-5.49%	102,546
Apr 4, 2025	11.03	11.03	10.50	10.92	10.04	-3.36%	77,166
Apr 3, 2025	11.24	11.39	11.17	11.30	10.39	2.73%	24,585
Apr 2, 2025	11.24	11.24	10.95	11.00	10.12	-1.43%	24,344
Apr 1, 2025	11.08	11.18	11.05	11.16	10.26	1.09%	35,680
Mar 31, 2025	10.99	11.08	10.94	11.04	10.15	0.64%	19,072
Mar 28, 2025	11.01	11.08	10.84	10.97	10.09	1.14%	20,633
Mar 27, 2025	10.78	10.86	10.69	10.85	9.97	1.27%	20,509
Mar 26, 2025	10.65	10.75	10.65	10.71	9.85	-0.32%	39,584
Mar 25, 2025	10.82	11.00	10.67	10.74	9.88	0.66%	29,832
Mar 24, 2025	10.64	10.86	10.64	10.67	9.82	0.70%	20,800
Mar 21, 2025	10.54	10.66	10.47	10.60	9.75	1.24%	23,829
Mar 20, 2025	10.40	10.53	10.32	10.47	9.63	-0.43%	9,508
Mar 19, 2025	10.49	10.53	10.40	10.52	9.67	0.14%	17,191
Mar 18, 2025	10.46	10.50	10.30	10.50	9.66	-	21,128
Mar 17, 2025	10.41	10.50	10.38	10.50	9.66	1.94%	64,358
Mar 14, 2025	10.13	10.30	10.13	10.30	9.47	1.28%	9,212
Mar 13, 2025	10.04	10.33	10.00	10.17	9.35	1.40%	45,329
Mar 12, 2025	10.08	10.28	10.01	10.03	9.22	-0.55%	16,296
Mar 11, 2025	10.10	10.28	10.06	10.09	9.28	0.15%	20,430