Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Orkla ASA (ORK.OL)

Oslo - Oslo Delayed Price. Currency in NOK
69.44-0.02 (-0.03%)
At close: 04:25PM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202269.5269.7469.1869.4469.44766,572
Nov 24, 202268.4669.5868.4669.4669.46959,477
Nov 23, 202268.6868.7068.2468.3468.34788,733
Nov 22, 202268.3068.7468.1868.7468.741,147,562
Nov 21, 202268.1468.4067.7268.1068.101,165,277
Nov 18, 202267.7668.2667.7668.2668.26798,211
Nov 17, 202268.0468.2267.5867.7867.781,342,572
Nov 16, 202267.6068.0867.4867.9267.921,402,564
Nov 15, 202267.6668.2667.4867.5667.561,453,725
Nov 14, 202267.6067.9867.0867.7867.781,282,214
Nov 11, 202267.7467.9867.0667.6067.601,618,178
Nov 10, 202267.7467.9867.4267.7467.741,990,092
Nov 09, 202267.5867.9667.4667.7467.742,058,359
Nov 08, 202268.0668.0667.4467.5267.522,741,411
Nov 07, 202267.9268.3267.3268.2468.241,191,114
Nov 04, 202268.2468.3867.7668.1268.122,422,937
Nov 03, 202268.4468.7067.7868.2468.241,456,358
Nov 02, 202269.1069.2068.4468.7468.744,931,927
Nov 01, 202270.2070.2068.8068.8468.842,437,965
Oct 31, 202270.5070.8069.7270.1670.162,382,804
Oct 28, 202270.5270.7069.3070.4070.403,056,199
Oct 27, 202275.0075.0070.4471.5271.527,972,055
Oct 26, 202277.8677.8676.8077.2877.281,271,289
Oct 25, 202277.6278.2877.3677.8677.861,262,566
Oct 24, 202277.1677.7876.4677.5277.52934,123
Oct 21, 202277.4277.6476.8076.9476.94929,332
Oct 20, 202278.2278.2277.4277.7877.78935,449
Oct 19, 202277.9878.2677.2678.1478.14966,798
Oct 18, 202277.3077.9276.7677.9277.921,138,704
Oct 17, 202276.0877.2875.9677.1477.141,417,140
Oct 14, 202276.8877.1076.0476.1276.121,231,787
Oct 13, 202276.3276.4475.5475.8875.881,199,181
Oct 12, 202277.4877.4876.0476.7476.741,429,049
Oct 11, 202276.3077.6076.0477.5877.581,170,822
Oct 10, 202275.9676.8875.6876.5476.541,338,119
Oct 07, 202276.6276.6275.6676.5276.521,698,639
Oct 06, 202277.0077.6676.2676.5676.561,362,614
Oct 05, 202277.8077.8275.8876.9276.921,712,880
Oct 04, 202278.0479.1077.8079.1079.102,684,296
Oct 03, 202279.2079.2076.8277.6677.662,094,211
Sep 30, 202278.8479.4678.3679.2079.201,399,664
Sep 29, 202277.8078.8077.4878.3878.381,616,703
Sep 28, 202280.6080.6277.0877.8077.802,090,849
Sep 27, 202281.7081.9881.1681.3281.32994,026
Sep 26, 202281.8282.4080.4081.0681.061,159,938
Sep 23, 202282.4484.1081.6881.7881.781,488,129
Sep 22, 202281.5082.2281.1482.0282.02901,074
Sep 21, 202282.0082.3681.4081.4681.461,305,098
Sep 20, 202282.2282.7881.7482.0882.081,273,904
Sep 19, 202282.2282.2281.0282.1882.181,279,300
Sep 16, 202282.5683.0481.9482.2682.263,374,330
Sep 15, 202282.6283.1682.3082.9482.941,149,553
Sep 14, 202283.1883.1882.1082.5082.501,132,289
Sep 13, 202282.9684.4282.5283.6683.661,527,658
Sep 12, 202282.1282.5281.6482.5282.52947,397
Sep 09, 202281.9282.4281.3682.0682.06910,249
Sep 08, 202281.7082.1081.1281.6681.661,105,981
Sep 07, 202281.9481.9680.9281.5481.541,471,204
Sep 06, 202282.7883.0282.0882.0882.081,063,830
Sep 05, 202283.0083.1482.3882.9682.96911,857
Sep 02, 202283.3283.8883.0483.3883.381,122,268
Sep 01, 202283.1883.6482.2883.6483.641,376,754
Aug 31, 202282.2483.8482.0883.4283.422,980,504
Aug 30, 202282.5282.8081.9482.0882.08979,261
Aug 29, 202282.8282.8282.1682.5282.52951,283
Aug 26, 202284.4284.4283.0683.0683.06966,199
Aug 25, 202283.9884.9883.6084.3684.36746,325
Aug 24, 202283.0284.0082.9083.8083.80685,241
Aug 23, 202284.5084.5083.0483.4283.42921,202
Aug 22, 202284.7285.2084.4084.6684.661,241,175
Aug 19, 202283.4084.6283.2684.5084.501,023,436
Aug 18, 202283.4283.8082.8683.4683.46767,786
Aug 17, 202283.2684.1483.2083.8483.84887,721
Aug 16, 202283.4683.9883.2883.4483.441,329,745
Aug 15, 202283.6283.6683.1483.3883.38927,611
Aug 12, 202283.5483.8083.3083.5083.50877,323
Aug 11, 202284.2084.2083.2683.6483.64892,421
Aug 10, 202282.8884.0082.8884.0084.001,018,251
Aug 09, 202282.8283.2882.6483.1083.10682,564
Aug 08, 202282.2283.0682.1483.0683.06658,638
Aug 05, 202282.8683.1482.1482.5082.50545,655
Aug 04, 202282.0682.9082.0282.8682.86799,046
Aug 03, 202282.9883.2282.1082.2882.28907,388
Aug 02, 202282.7283.5282.5683.2083.201,070,655
Aug 01, 202282.9083.1682.3082.8882.88803,654
Jul 29, 202283.0083.4682.6083.2683.261,163,487
Jul 28, 202283.0083.0081.8682.7682.76735,589
Jul 27, 202282.9483.3882.7282.7682.76761,749
Jul 26, 202282.1682.9881.7082.8682.86866,001
Jul 25, 202281.3682.9681.0482.2482.241,055,984
Jul 22, 202281.0081.9280.8481.7281.72890,964
Jul 21, 202281.3881.7880.3281.1881.181,217,314
Jul 20, 202282.8082.8281.4281.9081.90898,624
Jul 19, 202282.5482.8281.9882.6482.64834,652
Jul 18, 202283.0083.0081.3082.5882.581,190,162
Jul 15, 202281.2081.8280.6681.4681.461,424,094
Jul 14, 202282.9082.9080.3881.0881.081,686,481
Jul 13, 202282.7682.7681.6082.0282.021,183,475
Jul 12, 202283.0083.0082.3082.5882.581,729,939
Jul 11, 202282.1882.8881.5282.6682.661,345,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement