Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,440.51 -551.05 (-0.86%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Orkla ASA (0FIN.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 06:18PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 73.90 | 74.85 | 73.85 | 74.50 | 74.50 | 316,047 |
| 25 Apr 2024 | 73.15 | 73.85 | 72.35 | 72.35 | 72.35 | 13,679,610 |
| 24 Apr 2024 | 73.35 | 73.45 | 72.90 | 73.20 | 73.20 | 6,230,458 |
| 23 Apr 2024 | 73.82 | 74.00 | 73.29 | 73.30 | 73.30 | 2,649,206 |
| 22 Apr 2024 | 72.22 | 74.05 | 71.45 | 73.55 | 73.55 | 2,610,016 |
| 19 Apr 2024 | 72.93 | 73.45 | 71.40 | 71.65 | 71.65 | 136,871 |
| 19 Apr 2024 | 6 Dividend | |||||
| 18 Apr 2024 | 79.10 | 79.65 | 78.55 | 79.25 | 73.25 | 646,238 |
| 17 Apr 2024 | 77.05 | 79.50 | 77.00 | 77.25 | 71.40 | 152,106 |
| 16 Apr 2024 | 77.43 | 77.75 | 77.09 | 77.10 | 71.26 | 150,111 |
| 15 Apr 2024 | 77.50 | 78.10 | 76.90 | 77.29 | 71.44 | 119,318 |
| 12 Apr 2024 | 77.72 | 78.25 | 77.00 | 77.61 | 71.73 | 373,536 |
| 11 Apr 2024 | 77.30 | 77.95 | 77.20 | 77.50 | 71.63 | 6,451,837 |
| 10 Apr 2024 | 76.38 | 77.40 | 75.65 | 77.30 | 71.45 | 7,334,650 |
| 09 Apr 2024 | 75.93 | 76.50 | 75.35 | 76.12 | 70.36 | 1,769,013 |
| 08 Apr 2024 | 75.90 | 76.35 | 75.30 | 76.00 | 70.25 | 891,462 |
| 05 Apr 2024 | 75.75 | 76.50 | 75.25 | 75.55 | 69.83 | 112,102 |
| 04 Apr 2024 | 75.65 | 76.20 | 75.20 | 75.95 | 70.20 | 42,045 |
| 03 Apr 2024 | 77.55 | 77.50 | 75.60 | 76.63 | 70.82 | 246,589 |
| 02 Apr 2024 | 78.38 | 79.15 | 76.05 | 77.59 | 71.71 | 199,021 |
| 28 Mar 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 70.75 | 16,361 |
| 27 Mar 2024 | 76.71 | 77.06 | 76.14 | 76.00 | 70.25 | 75,292 |
| 26 Mar 2024 | 76.00 | 76.84 | 75.88 | 76.60 | 70.80 | 73,247 |
| 25 Mar 2024 | 76.36 | 76.78 | 75.84 | 76.53 | 70.74 | 76,668 |
| 22 Mar 2024 | 75.65 | 76.56 | 75.56 | 76.24 | 70.47 | 246,092 |
| 21 Mar 2024 | 76.34 | 76.38 | 75.56 | 75.86 | 70.12 | 195,007 |
| 20 Mar 2024 | 76.02 | 76.70 | 75.80 | 76.64 | 70.84 | 107,898 |
| 19 Mar 2024 | 76.26 | 76.66 | 75.68 | 75.98 | 70.23 | 127,473 |
| 18 Mar 2024 | 75.74 | 76.28 | 75.24 | 76.10 | 70.34 | 143,880 |
| 15 Mar 2024 | 76.44 | 77.00 | 75.50 | 75.79 | 70.05 | 51,130 |
| 14 Mar 2024 | 76.79 | 77.18 | 75.92 | 76.47 | 70.68 | 609,815 |
| 13 Mar 2024 | 76.88 | 77.50 | 76.28 | 76.59 | 70.79 | 207,791 |
| 12 Mar 2024 | 77.29 | 77.88 | 76.76 | 77.16 | 71.32 | 108,229 |
| 11 Mar 2024 | 77.41 | 77.86 | 77.02 | 77.32 | 71.47 | 426,052 |
| 08 Mar 2024 | 76.91 | 77.64 | 76.84 | 77.32 | 71.47 | 31,472 |
| 07 Mar 2024 | 76.90 | 77.22 | 76.44 | 77.22 | 71.37 | 117,384 |
| 06 Mar 2024 | 76.86 | 77.20 | 76.68 | 76.74 | 70.93 | 1,638,348 |
| 05 Mar 2024 | 76.53 | 76.94 | 76.40 | 76.86 | 71.04 | 707,213 |
| 04 Mar 2024 | 76.15 | 76.62 | 75.82 | 75.98 | 70.23 | 584,154 |
| 01 Mar 2024 | 76.23 | 76.58 | 75.52 | 75.88 | 70.14 | 586,883 |
| 29 Feb 2024 | 76.63 | 76.43 | 75.94 | 76.07 | 70.31 | 453,904 |
| 28 Feb 2024 | 76.90 | 76.72 | 76.06 | 76.52 | 70.73 | 63,122 |
| 27 Feb 2024 | 76.54 | 76.49 | 76.06 | 76.22 | 70.44 | 104,805 |
| 26 Feb 2024 | 76.36 | 76.86 | 76.12 | 76.52 | 70.73 | 202,665 |
| 23 Feb 2024 | 75.95 | 76.32 | 75.64 | 76.15 | 70.39 | 122,325 |
| 22 Feb 2024 | 76.05 | 76.24 | 75.74 | 76.06 | 70.30 | 88,174 |
| 21 Feb 2024 | 75.36 | 76.26 | 75.08 | 75.40 | 69.69 | 74,064 |
| 20 Feb 2024 | 75.58 | 75.81 | 74.88 | 74.88 | 69.21 | 438,556 |
| 19 Feb 2024 | 75.38 | 75.59 | 74.54 | 75.52 | 69.80 | 33,910 |
| 16 Feb 2024 | 75.83 | 76.18 | 74.90 | 74.96 | 69.29 | 141,426 |
| 15 Feb 2024 | 76.10 | 75.80 | 75.48 | 75.65 | 69.92 | 476,099 |
| 14 Feb 2024 | 76.26 | 77.28 | 75.83 | 77.28 | 71.43 | 74,902 |
| 13 Feb 2024 | 76.45 | 76.26 | 75.62 | 76.15 | 70.38 | 89,619 |
| 12 Feb 2024 | 76.47 | 76.76 | 75.60 | 76.03 | 70.27 | 514,315 |
| 09 Feb 2024 | 76.64 | 76.70 | 75.58 | 76.10 | 70.34 | 269,466 |
| 08 Feb 2024 | 81.01 | 81.48 | 76.54 | 77.04 | 71.21 | 277,783 |
| 07 Feb 2024 | 81.51 | 82.19 | 81.88 | 82.18 | 75.96 | 386,467 |
| 06 Feb 2024 | 83.21 | 82.66 | 81.60 | 82.01 | 75.80 | 93,621 |
| 05 Feb 2024 | 81.93 | 82.42 | 81.46 | 82.20 | 75.98 | 102,399 |
| 02 Feb 2024 | 82.57 | 82.74 | 81.80 | 82.15 | 75.93 | 64,535 |
| 01 Feb 2024 | 82.30 | 83.00 | 81.94 | 82.40 | 76.16 | 61,565 |
| 31 Jan 2024 | 83.06 | 83.20 | 82.50 | 82.62 | 76.37 | 222,977 |
| 30 Jan 2024 | 83.06 | 83.76 | 82.86 | 83.47 | 77.15 | 131,888 |
| 29 Jan 2024 | 82.92 | 83.38 | 82.86 | 83.09 | 76.80 | 143,896 |
| 26 Jan 2024 | 82.87 | 83.26 | 82.88 | 82.89 | 76.62 | 62,355 |
| 25 Jan 2024 | 83.90 | 83.50 | 82.80 | 83.46 | 77.14 | 63,933 |
| 24 Jan 2024 | 83.37 | 83.70 | 83.32 | 83.61 | 77.28 | 35,874 |
| 23 Jan 2024 | 83.64 | 83.56 | 83.04 | 83.32 | 77.02 | 226,739 |
| 22 Jan 2024 | 83.60 | 83.56 | 82.96 | 83.49 | 77.17 | 115,397 |
| 19 Jan 2024 | 83.86 | 84.54 | 83.26 | 84.40 | 78.01 | 75,835 |
| 18 Jan 2024 | 83.34 | 84.18 | 82.84 | 83.78 | 77.44 | 60,996 |
| 17 Jan 2024 | 83.19 | 83.84 | 82.74 | 83.42 | 77.11 | 149,553 |
| 16 Jan 2024 | 82.71 | 83.74 | 82.26 | 83.47 | 77.15 | 123,813 |
| 15 Jan 2024 | 82.82 | 83.14 | 82.60 | 83.02 | 76.73 | 56,836 |
| 12 Jan 2024 | 82.13 | 82.88 | 82.01 | 82.22 | 76.00 | 108,978 |
| 11 Jan 2024 | 81.88 | 82.66 | 81.64 | 82.58 | 76.33 | 144,484 |
| 10 Jan 2024 | 81.68 | 82.16 | 81.04 | 81.08 | 74.94 | 103,731 |
| 09 Jan 2024 | 81.11 | 81.96 | 80.64 | 81.71 | 75.53 | 345,444 |
| 08 Jan 2024 | 80.54 | 81.24 | 80.32 | 81.16 | 75.01 | 65,130 |
| 05 Jan 2024 | 80.42 | 81.20 | 80.36 | 80.83 | 74.71 | 84,578 |
| 04 Jan 2024 | 80.76 | 81.34 | 80.66 | 80.88 | 74.76 | 71,150 |
| 03 Jan 2024 | 79.16 | 81.26 | 79.09 | 80.88 | 74.75 | 142,936 |
| 02 Jan 2024 | 78.94 | 79.14 | 78.60 | 78.94 | 72.96 | 98,062 |
| 29 Dec 2023 | 78.58 | 79.14 | 78.51 | 78.80 | 72.83 | 72,135 |
| 28 Dec 2023 | 77.65 | 78.54 | 77.70 | 78.27 | 72.35 | 34,675 |
| 27 Dec 2023 | 77.30 | 78.22 | 77.30 | 77.89 | 72.00 | 56,321 |
| 22 Dec 2023 | 77.70 | 78.14 | 77.24 | 77.32 | 71.47 | 109,934 |
| 21 Dec 2023 | 77.46 | 77.80 | 77.40 | 77.66 | 71.78 | 336,094 |
| 20 Dec 2023 | 78.06 | 78.08 | 77.41 | 77.64 | 71.76 | 181,883 |
| 19 Dec 2023 | 77.96 | 78.58 | 77.80 | 78.22 | 72.30 | 988,378 |
| 18 Dec 2023 | 78.27 | 78.78 | 77.90 | 77.92 | 72.02 | 52,960 |
| 15 Dec 2023 | 79.76 | 79.60 | 78.04 | 79.15 | 73.16 | 198,691 |
| 14 Dec 2023 | 80.80 | 81.42 | 79.90 | 79.94 | 73.89 | 123,997 |
| 13 Dec 2023 | 80.62 | 81.16 | 80.28 | 80.79 | 74.68 | 105,495 |
| 12 Dec 2023 | 80.31 | 81.58 | 80.86 | 80.96 | 74.83 | 236,584 |
| 11 Dec 2023 | 79.38 | 80.51 | 78.90 | 80.50 | 74.41 | 435,363 |
| 08 Dec 2023 | 80.71 | 81.14 | 80.50 | 80.90 | 74.78 | 184,852 |
| 07 Dec 2023 | 81.41 | 81.68 | 80.50 | 81.52 | 75.35 | 106,151 |
| 06 Dec 2023 | 81.77 | 81.92 | 81.30 | 81.64 | 75.46 | 103,250 |
| 05 Dec 2023 | 81.43 | 82.24 | 81.52 | 81.88 | 75.68 | 81,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.