Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	11.11	11.26	11.08	11.10	-	-0.27%	63
Jun 12, 2025	11.13	11.15	11.05	11.13	11.13	1.00%	50,803
Jun 11, 2025	11.02	11.13	10.96	11.02	11.02	-3.50%	29,706
Jun 10, 2025	11.44	11.51	11.39	11.42	11.42	-0.78%	49,316
Jun 9, 2025	11.48	11.51	11.39	11.51	11.51	0.52%	29,650
Jun 6, 2025	11.41	11.60	11.41	11.45	11.45	-0.08%	58,954
Jun 5, 2025	11.47	11.51	11.42	11.46	11.46	0.78%	31,616
Jun 4, 2025	11.40	11.44	11.37	11.37	11.37	-0.09%	82,455
Jun 3, 2025	11.48	11.48	11.34	11.38	11.38	-1.13%	45,771
Jun 2, 2025	11.51	11.51	11.42	11.51	11.51	0.52%	49,182
May 30, 2025	11.44	11.45	11.34	11.45	11.45	0.35%	46,095
May 29, 2025	11.40	11.46	11.34	11.41	11.41	0.40%	47,638
May 28, 2025	11.37	11.47	11.31	11.37	11.37	-0.83%	25,040
May 27, 2025	11.49	11.57	11.38	11.46	11.46	0.17%	23,687
May 23, 2025	11.37	11.44	11.29	11.44	11.44	1.82%	22,290
May 22, 2025	11.21	11.26	11.13	11.24	11.24	-0.58%	34,823
May 21, 2025	11.35	11.42	11.29	11.30	11.30	0.27%	22,329
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