ORK.OL - Orkla ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201976.8877.3876.3476.7076.701,257,411
Jul 19, 201976.3477.1476.3477.0477.041,329,418
Jul 18, 201975.9676.5875.7876.1676.161,132,498
Jul 17, 201975.7676.3675.3476.0076.001,368,292
Jul 16, 201976.3476.4675.5076.0076.001,761,388
Jul 15, 201976.4476.6475.6476.3076.301,342,792
Jul 12, 201977.8278.5475.9276.6076.601,896,880
Jul 11, 201978.3278.9677.9078.2878.281,254,132
Jul 10, 201978.3478.3477.4478.2878.281,224,804
Jul 09, 201977.5878.6677.5678.4678.461,304,014
Jul 08, 201978.0679.0878.0679.0879.081,207,892
Jul 05, 201979.0079.4477.8277.8277.821,418,932
Jul 04, 201978.0279.2478.0078.9678.961,178,139
Jul 03, 201976.3478.0276.3478.0278.021,705,958
Jul 02, 201975.8477.0474.7876.8876.881,875,739
Jul 01, 201976.0076.6475.9276.4476.441,586,276
Jun 28, 201975.8076.4075.4875.6875.682,837,379
Jun 27, 201976.1476.7675.6675.9075.901,589,539
Jun 26, 201976.7677.6475.9476.2476.241,944,792
Jun 25, 201976.7877.1276.2676.5076.501,594,517
Jun 24, 201976.0077.1876.0076.7876.78949,286
Jun 21, 201976.1476.7076.1476.5676.562,330,093
Jun 20, 201976.8677.1076.3476.3876.381,295,831
Jun 19, 201976.2876.8075.9676.3076.301,807,354
Jun 18, 201975.4476.1275.1675.8275.821,489,668
Jun 17, 201976.4076.4075.4875.4875.481,542,134
Jun 14, 201975.9076.7875.5676.1476.141,991,621
Jun 13, 201975.8076.1675.0875.8475.841,710,059
Jun 12, 201974.7676.2674.6075.8075.801,873,994
Jun 11, 201977.0277.2075.7476.0476.041,981,986
Jun 07, 201976.6877.5676.4076.9476.941,410,540
Jun 06, 201976.0677.2475.9676.3876.381,538,012
Jun 05, 201976.6077.2075.8475.8475.841,614,953
Jun 04, 201975.8676.5874.7676.3076.301,973,971
Jun 03, 201975.5676.2474.8676.2476.241,744,411
May 31, 201975.3675.9074.8875.7675.762,315,750
May 29, 201975.2676.1275.0675.9075.901,921,416
May 28, 201975.4875.8074.8275.4075.405,589,116
May 27, 201975.7475.8074.3675.4275.421,009,082
May 24, 201975.1676.3274.9475.5875.581,502,879
May 23, 201975.8075.9675.0275.0275.021,662,515
May 22, 201975.4676.1875.4475.8875.881,301,518
May 21, 201975.5076.0075.0875.5075.501,488,026
May 20, 201974.9475.5074.2275.5075.501,735,905
May 16, 201975.5075.5074.0674.9474.942,795,751
May 15, 201974.6675.5074.4475.4475.442,142,328
May 14, 201974.8274.8474.2874.6874.681,893,112
May 13, 201974.5074.9474.1274.6474.642,094,158
May 10, 201974.0074.8473.7674.8474.842,538,921
May 09, 201972.9674.3272.9074.1674.162,834,486
May 08, 201972.4873.6071.7073.0873.082,464,509
May 07, 201970.0472.7670.0472.7672.763,021,859
May 06, 201968.8068.9868.0668.7868.781,354,392
May 03, 201968.5869.4468.1469.0669.061,270,194
May 02, 201968.0068.5667.6068.4868.482,118,713
Apr 30, 201967.5268.0667.3867.6467.641,823,372
Apr 29, 201967.0267.7466.7667.7467.741,074,795
Apr 26, 201966.2067.0865.8666.7066.701,519,207
Apr 26, 20192.6 Dividend
Apr 25, 201969.4869.7068.4868.8666.261,781,637
Apr 24, 201967.1869.5067.1869.2466.633,450,434
Apr 23, 201966.2066.6865.5866.4063.892,034,097
Apr 17, 201967.2067.2067.2067.2064.66-
Apr 16, 201966.7067.3466.7067.2064.661,024,429
Apr 15, 201965.6266.6665.6266.6264.101,041,265
Apr 12, 201966.2266.5665.1265.4662.992,146,096
Apr 11, 201966.0866.4865.8466.1263.622,301,696
Apr 10, 201966.3066.5865.7866.0663.571,889,610
Apr 09, 201966.9266.9466.0066.2863.781,522,579
Apr 08, 201966.8267.0666.4466.9864.451,258,533
Apr 05, 201966.6066.9466.0666.8064.281,385,812
Apr 04, 201967.4867.5866.0266.6064.091,335,467
Apr 03, 201966.7867.6666.3067.6665.111,639,711
Apr 02, 201966.3666.9466.0666.7264.201,705,545
Apr 01, 201966.4466.5465.8866.1863.681,173,626
Mar 29, 201965.7066.3665.1666.2063.702,568,564
Mar 28, 201964.9066.4664.8265.6663.181,776,597
Mar 27, 201965.1865.5264.1665.1662.702,640,710
Mar 26, 201966.7066.7666.1866.3463.841,142,272
Mar 25, 201966.4266.6265.6866.5063.991,022,652
Mar 22, 201967.2467.6266.8466.9464.411,417,644
Mar 21, 201966.7667.3666.6467.2264.68988,173
Mar 20, 201967.5467.6066.7466.7464.22956,154
Mar 19, 201967.1067.6666.7467.3064.761,082,009
Mar 18, 201968.1468.2466.3267.0064.471,682,859
Mar 15, 201968.3468.8668.1868.4865.892,532,543
Mar 14, 201967.7068.6667.5668.4465.861,490,410
Mar 13, 201968.1068.2467.4067.6665.111,349,035
Mar 12, 201968.0068.2667.8868.0865.511,056,353
Mar 11, 201968.5068.5067.2667.5665.011,025,685
Mar 08, 201968.0068.5667.9268.3865.801,053,252
Mar 07, 201968.0068.5667.5268.0065.431,736,226
Mar 06, 201968.4268.5267.6667.9065.341,007,095
Mar 05, 201968.3868.4467.8068.0865.511,035,185
Mar 04, 201968.0468.6068.0468.3265.74846,491
Mar 01, 201968.1468.2867.6068.0065.431,176,854
Feb 28, 201968.0068.2067.0267.4264.871,851,856
Feb 27, 201969.2469.2468.2268.2265.64920,156
Feb 26, 201969.2069.3068.8669.0266.41941,352
Feb 25, 201969.6069.8068.8869.2666.641,096,028
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...