Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.74	10.80	10.54	10.61	10.61	-0.59%	45,114
Jul 31, 2025	10.55	10.69	10.54	10.67	10.67	1.17%	127,749
Jul 30, 2025	10.59	10.72	10.51	10.55	10.55	-1.03%	53,073
Jul 29, 2025	10.63	10.67	10.48	10.66	10.66	0.54%	44,847
Jul 28, 2025	10.62	10.66	10.58	10.60	10.60	-2.64%	51,596
Jul 25, 2025	10.69	10.89	10.66	10.89	10.89	-1.00%	22,421
Jul 24, 2025	10.80	11.00	10.76	11.00	11.00	1.85%	31,639
Jul 23, 2025	10.75	10.98	10.74	10.80	10.80	-0.28%	24,216
Jul 22, 2025	10.70	10.93	10.62	10.83	10.83	0.84%	46,779
Jul 21, 2025	10.67	10.74	10.62	10.74	10.74	-1.10%	25,067
Jul 18, 2025	10.76	10.86	10.75	10.86	10.86	0.56%	27,680
Jul 17, 2025	10.71	10.80	10.69	10.80	10.80	1.69%	31,310
Jul 16, 2025	10.58	10.68	10.37	10.62	10.62	-0.93%	44,250
Jul 15, 2025	10.69	10.76	10.55	10.72	10.72	0.09%	32,464
Jul 14, 2025	10.92	10.92	10.55	10.71	10.71	0.56%	55,059
Jul 11, 2025	10.60	10.69	10.38	10.65	10.65	0.02%	45,057
Jul 10, 2025	10.63	10.65	10.43	10.65	10.65	0.13%	44,391
Jul 9, 2025	10.69	10.69	10.43	10.63	10.63	-0.15%	109,312
Jul 8, 2025	10.64	10.65	10.49	10.65	10.65	0.19%	50,938
Jul 7, 2025	10.89	10.89	10.55	10.63	10.63	-0.84%	45,070
Jul 3, 2025	10.75	10.99	10.55	10.72	10.72	-0.56%	25,442
Jul 2, 2025	10.64	10.92	10.64	10.78	10.78	-0.92%	36,421
Jul 1, 2025	10.93	10.97	10.74	10.88	10.88	-0.27%	37,899
Jun 30, 2025	10.83	10.95	10.72	10.91	10.91	0.79%	41,033
Jun 27, 2025	10.85	11.02	10.80	10.83	10.83	1.03%	23,644
Jun 26, 2025	10.70	10.80	10.61	10.72	10.72	0.80%	26,954
Jun 25, 2025	10.67	10.83	10.55	10.63	10.63	-0.56%	25,539
Jun 24, 2025	10.70	10.92	10.68	10.69	10.69	-0.83%	22,755
Jun 23, 2025	10.75	10.80	10.60	10.78	10.78	-0.42%	38,837
Jun 20, 2025	10.86	10.87	10.78	10.83	10.83	-0.95%	32,193
Jun 18, 2025	10.93	10.99	10.78	10.93	10.93	0.55%	26,840
Jun 17, 2025	10.95	11.15	10.87	10.87	10.87	-1.18%	48,300
Jun 16, 2025	11.06	11.24	10.90	11.00	11.00	-1.61%	33,510
Jun 13, 2025	11.11	11.26	11.08	11.18	11.18	0.45%	32,147
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