Orkla ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.76	12.99	12.74	12.94	12.94	1.49%	34,195
Feb 10, 2026	12.64	12.79	12.64	12.75	12.75	0.87%	40,124
Feb 9, 2026	12.58	12.64	12.54	12.64	12.64	1.04%	44,080
Feb 6, 2026	12.39	12.70	12.39	12.51	12.51	2.75%	34,720
Feb 5, 2026	12.11	12.22	12.10	12.18	12.18	-0.29%	42,690
Feb 4, 2026	12.19	12.42	12.08	12.21	12.21	0.74%	53,402
Feb 3, 2026	11.87	12.13	11.87	12.12	12.12	1.76%	30,866
Feb 2, 2026	11.91	12.07	11.80	11.91	11.91	-0.42%	35,251
Jan 30, 2026	12.00	12.00	11.91	11.96	11.96	-0.25%	62,396
Jan 29, 2026	11.93	11.99	11.90	11.99	11.99	1.61%	49,538
Jan 28, 2026	11.78	11.80	11.72	11.80	11.80	-0.59%	44,034
Jan 27, 2026	11.76	11.94	11.72	11.87	11.87	2.33%	58,964
Jan 26, 2026	11.64	11.75	11.54	11.60	11.60	0.69%	41,249
Jan 23, 2026	11.42	11.52	11.40	11.52	11.52	0.09%	38,937
Jan 22, 2026	11.50	11.64	11.46	11.51	11.51	2.31%	99,409
Jan 21, 2026	11.06	11.33	11.06	11.25	11.25	-0.62%	40,360
Jan 20, 2026	11.34	11.42	11.31	11.32	11.32	0.62%	38,776
Jan 16, 2026	11.26	11.28	11.13	11.25	11.25	0.29%	39,928
Jan 15, 2026	11.19	11.39	11.19	11.22	11.22	-0.29%	24,013
Jan 14, 2026	11.26	11.26	11.10	11.25	11.25	0.90%	47,229
Jan 13, 2026	11.14	11.25	11.07	11.15	11.15	-0.62%	36,728
Jan 12, 2026	11.29	11.41	11.20	11.22	11.22	1.26%	50,922
Jan 9, 2026	11.07	11.08	11.03	11.08	11.08	-0.09%	30,184
Jan 8, 2026	11.04	11.09	10.89	11.09	11.09	1.46%	30,802
Jan 7, 2026	10.97	10.98	10.82	10.93	10.93	-1.18%	62,656
Jan 6, 2026	11.04	11.11	10.99	11.06	11.06	0.64%	50,781
Jan 5, 2026	10.94	11.05	10.87	10.99	10.99	-2.01%	43,579
Jan 2, 2026	11.30	11.30	11.20	11.22	11.22	-0.04%	21,429
Dec 31, 2025	11.18	11.22	11.14	11.22	11.22	-0.40%	28,272
Dec 30, 2025	11.31	11.33	11.23	11.27	11.27	-0.31%	31,134
Dec 29, 2025	11.27	11.49	11.16	11.30	11.30	-2.75%	27,500
Dec 26, 2025	11.00	11.62	11.00	11.62	11.62	2.83%	18,582
Dec 24, 2025	10.76	11.64	10.76	11.30	11.30	0.09%	18,783
Dec 23, 2025	11.23	11.44	11.17	11.29	11.29	-0.53%	39,055
Dec 22, 2025	11.14	11.35	11.06	11.35	11.35	1.52%	150,111
Dec 19, 2025	11.19	11.45	11.15	11.18	11.18	0.45%	27,003
Dec 18, 2025	11.13	11.35	11.09	11.13	11.13	2.02%	29,854
Dec 17, 2025	11.00	11.20	10.89	10.91	10.91	-1.62%	97,144
Dec 16, 2025	11.09	11.12	10.94	11.09	11.09	-0.09%	376,885
Dec 15, 2025	11.06	11.10	10.92	11.10	11.10	1.93%	58,672
Dec 12, 2025	10.82	11.05	10.76	10.89	10.89	-0.64%	38,499
Dec 11, 2025	11.06	11.07	10.90	10.96	10.96	1.29%	159,345
Dec 10, 2025	10.79	10.83	10.71	10.82	10.82	0.45%	50,525
Dec 9, 2025	10.75	10.79	10.69	10.77	10.77	1.81%	31,822
Dec 8, 2025	10.65	10.65	10.53	10.58	10.58	-0.61%	53,523
Dec 5, 2025	10.69	10.78	10.61	10.65	10.65	-0.23%	30,872
Dec 4, 2025	10.63	10.74	10.63	10.67	10.67	0.14%	43,892
Dec 3, 2025	10.66	10.82	10.62	10.66	10.66	-0.23%	49,977
Dec 2, 2025	10.64	10.69	10.57	10.68	10.68	0.01%	70,650
Dec 1, 2025	10.67	10.70	10.62	10.68	10.68	-0.68%	46,966