Singapore markets open in 1 hour 9 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,666.28 +838.41 (+1.50%) CMC Crypto 200
1,215.50 +49.38 (+4.23%)
Orkla ASA (ORK.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:29PM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 84.20 | 85.05 | 84.15 | 85.15 | 85.15 | 700,598 |
| 05 Jul 2024 | 84.80 | 85.10 | 84.00 | 84.00 | 84.00 | 731,517 |
| 04 Jul 2024 | 84.50 | 84.95 | 84.30 | 84.70 | 84.70 | 592,987 |
| 03 Jul 2024 | 84.70 | 84.75 | 83.85 | 84.60 | 84.60 | 890,806 |
| 02 Jul 2024 | 84.90 | 84.90 | 84.25 | 84.55 | 84.55 | 998,180 |
| 01 Jul 2024 | 85.90 | 86.00 | 84.35 | 85.40 | 85.40 | 1,303,702 |
| 28 Jun 2024 | 87.10 | 87.10 | 85.85 | 86.75 | 86.75 | 997,684 |
| 27 Jun 2024 | 87.05 | 87.75 | 86.65 | 86.95 | 86.95 | 880,249 |
| 26 Jun 2024 | 88.55 | 88.55 | 86.40 | 86.95 | 86.95 | 1,307,729 |
| 25 Jun 2024 | 88.25 | 88.55 | 87.65 | 88.40 | 88.40 | 1,391,994 |
| 24 Jun 2024 | 88.40 | 88.55 | 87.80 | 88.15 | 88.15 | 1,100,062 |
| 21 Jun 2024 | 88.40 | 88.70 | 87.95 | 88.40 | 88.40 | 3,349,377 |
| 20 Jun 2024 | 88.85 | 88.90 | 87.95 | 88.55 | 88.55 | 1,351,892 |
| 19 Jun 2024 | 88.90 | 89.20 | 88.70 | 88.85 | 88.85 | 1,178,557 |
| 18 Jun 2024 | 89.15 | 89.60 | 88.50 | 89.20 | 89.20 | 1,247,149 |
| 17 Jun 2024 | 90.10 | 90.10 | 88.75 | 89.15 | 89.15 | 961,408 |
| 14 Jun 2024 | 89.70 | 90.45 | 89.55 | 90.20 | 90.20 | 1,470,832 |
| 13 Jun 2024 | 87.40 | 89.65 | 87.25 | 89.65 | 89.65 | 1,515,959 |
| 12 Jun 2024 | 86.60 | 87.45 | 86.35 | 87.25 | 87.25 | 766,629 |
| 11 Jun 2024 | 86.85 | 87.45 | 86.35 | 86.60 | 86.60 | 695,472 |
| 10 Jun 2024 | 87.70 | 87.95 | 86.45 | 86.70 | 86.70 | 598,857 |
| 07 Jun 2024 | 87.15 | 88.15 | 86.70 | 88.15 | 88.15 | 1,255,716 |
| 06 Jun 2024 | 85.90 | 87.15 | 85.90 | 87.15 | 87.15 | 1,457,034 |
| 05 Jun 2024 | 85.60 | 86.45 | 85.45 | 85.90 | 85.90 | 1,431,163 |
| 04 Jun 2024 | 84.90 | 86.25 | 84.90 | 85.40 | 85.40 | 1,521,036 |
| 03 Jun 2024 | 84.05 | 84.90 | 84.05 | 84.85 | 84.85 | 871,926 |
| 31 May 2024 | 84.00 | 84.95 | 83.55 | 83.55 | 83.55 | 4,266,400 |
| 30 May 2024 | 83.95 | 84.60 | 83.75 | 84.00 | 84.00 | 1,235,692 |
| 29 May 2024 | 82.35 | 84.00 | 82.35 | 84.00 | 84.00 | 1,851,537 |
| 28 May 2024 | 82.50 | 82.70 | 82.10 | 82.30 | 82.30 | 906,934 |
| 27 May 2024 | 82.55 | 82.60 | 82.15 | 82.50 | 82.50 | 526,172 |
| 24 May 2024 | 82.15 | 82.65 | 81.95 | 82.55 | 82.55 | 772,903 |
| 23 May 2024 | 83.20 | 83.30 | 82.25 | 82.25 | 82.25 | 1,251,330 |
| 22 May 2024 | 82.90 | 83.45 | 82.55 | 83.20 | 83.20 | 1,075,309 |
| 21 May 2024 | 83.20 | 83.25 | 82.50 | 83.00 | 83.00 | 1,613,340 |
| 16 May 2024 | 82.10 | 82.60 | 81.95 | 82.30 | 82.30 | 1,722,148 |
| 15 May 2024 | 82.20 | 82.80 | 82.00 | 82.10 | 82.10 | 1,660,169 |
| 14 May 2024 | 82.10 | 82.65 | 81.90 | 82.25 | 82.25 | 1,091,229 |
| 13 May 2024 | 82.75 | 82.80 | 81.95 | 82.30 | 82.30 | 1,037,692 |
| 10 May 2024 | 82.55 | 83.15 | 82.10 | 82.55 | 82.55 | 919,511 |
| 08 May 2024 | 80.95 | 82.55 | 80.95 | 82.25 | 82.25 | 1,591,131 |
| 07 May 2024 | 80.45 | 80.95 | 80.10 | 80.70 | 80.70 | 1,749,826 |
| 06 May 2024 | 79.50 | 81.10 | 79.50 | 80.45 | 80.45 | 1,496,606 |
| 03 May 2024 | 76.70 | 80.65 | 76.70 | 79.80 | 79.80 | 4,006,796 |
| 02 May 2024 | 75.25 | 75.70 | 74.60 | 75.60 | 75.60 | 1,835,463 |
| 30 Apr 2024 | 75.00 | 75.90 | 74.80 | 75.80 | 75.80 | 1,662,932 |
| 29 Apr 2024 | 74.60 | 75.15 | 74.30 | 74.85 | 74.85 | 1,222,894 |
| 26 Apr 2024 | 73.90 | 74.60 | 73.85 | 74.50 | 74.50 | 1,056,510 |
| 25 Apr 2024 | 73.20 | 73.90 | 72.35 | 73.65 | 73.65 | 1,379,394 |
| 24 Apr 2024 | 73.30 | 73.40 | 72.85 | 73.20 | 73.20 | 948,745 |
| 23 Apr 2024 | 73.90 | 73.95 | 73.30 | 73.30 | 73.30 | 833,100 |
| 22 Apr 2024 | 72.20 | 74.05 | 72.20 | 73.50 | 73.50 | 1,547,480 |
| 19 Apr 2024 | 73.00 | 73.10 | 71.35 | 71.90 | 71.90 | 1,872,411 |
| 19 Apr 2024 | 3 Dividend | |||||
| 18 Apr 2024 | 79.10 | 79.45 | 78.60 | 73.00 | 70.00 | 2,110,233 |
| 17 Apr 2024 | 77.10 | 79.55 | 77.00 | 79.05 | 75.80 | 1,623,805 |
| 16 Apr 2024 | 77.35 | 77.75 | 77.10 | 77.10 | 73.93 | 1,242,172 |
| 15 Apr 2024 | 77.50 | 77.70 | 76.88 | 77.50 | 74.32 | 1,081,243 |
| 12 Apr 2024 | 77.75 | 77.90 | 77.25 | 77.60 | 74.41 | 1,353,929 |
| 11 Apr 2024 | 77.35 | 78.00 | 77.30 | 77.50 | 74.32 | 1,659,410 |
| 10 Apr 2024 | 76.45 | 77.35 | 76.35 | 77.35 | 74.17 | 1,309,395 |
| 09 Apr 2024 | 75.85 | 76.50 | 75.55 | 76.15 | 73.02 | 1,089,350 |
| 08 Apr 2024 | 75.80 | 76.30 | 75.80 | 76.00 | 72.88 | 777,606 |
| 05 Apr 2024 | 75.80 | 76.00 | 75.35 | 75.80 | 72.68 | 1,096,633 |
| 04 Apr 2024 | 75.65 | 76.10 | 75.55 | 76.00 | 72.88 | 1,186,879 |
| 03 Apr 2024 | 77.60 | 77.60 | 75.65 | 75.70 | 72.59 | 1,625,247 |
| 02 Apr 2024 | 78.50 | 79.35 | 76.95 | 77.60 | 74.41 | 1,916,132 |
| 27 Mar 2024 | 76.60 | 76.88 | 76.40 | 76.54 | 73.39 | 777,948 |
| 26 Mar 2024 | 76.34 | 76.64 | 75.90 | 76.60 | 73.45 | 615,676 |
| 25 Mar 2024 | 76.30 | 76.74 | 76.30 | 76.38 | 73.24 | 628,826 |
| 22 Mar 2024 | 75.72 | 76.58 | 75.56 | 76.32 | 73.18 | 787,751 |
| 21 Mar 2024 | 76.20 | 76.42 | 75.56 | 75.70 | 72.59 | 1,056,331 |
| 20 Mar 2024 | 75.98 | 76.82 | 75.82 | 76.16 | 73.03 | 1,056,878 |
| 19 Mar 2024 | 76.20 | 76.56 | 75.68 | 75.98 | 72.86 | 835,080 |
| 18 Mar 2024 | 75.74 | 76.28 | 75.24 | 76.10 | 72.97 | 884,502 |
| 15 Mar 2024 | 76.54 | 76.54 | 75.44 | 75.78 | 72.67 | 2,839,536 |
| 14 Mar 2024 | 76.70 | 76.96 | 75.84 | 76.04 | 72.92 | 1,520,027 |
| 13 Mar 2024 | 76.98 | 77.20 | 76.22 | 76.60 | 73.45 | 1,170,290 |
| 12 Mar 2024 | 77.44 | 77.50 | 76.76 | 77.02 | 73.85 | 999,283 |
| 11 Mar 2024 | 77.40 | 77.76 | 77.04 | 77.16 | 73.99 | 779,576 |
| 08 Mar 2024 | 77.32 | 77.72 | 76.80 | 77.38 | 74.20 | 1,019,760 |
| 07 Mar 2024 | 76.90 | 77.26 | 76.32 | 77.22 | 74.05 | 1,236,975 |
| 06 Mar 2024 | 76.82 | 77.20 | 76.60 | 76.72 | 73.57 | 894,682 |
| 05 Mar 2024 | 76.56 | 77.06 | 76.32 | 76.94 | 73.78 | 879,593 |
| 04 Mar 2024 | 76.20 | 76.64 | 75.76 | 76.52 | 73.38 | 660,853 |
| 01 Mar 2024 | 76.04 | 76.60 | 75.50 | 76.06 | 72.93 | 1,081,251 |
| 29 Feb 2024 | 76.50 | 76.62 | 75.90 | 76.06 | 72.93 | 3,101,800 |
| 28 Feb 2024 | 76.16 | 76.72 | 76.04 | 76.50 | 73.36 | 923,879 |
| 27 Feb 2024 | 76.54 | 76.68 | 75.96 | 76.14 | 73.01 | 811,763 |
| 26 Feb 2024 | 76.26 | 76.88 | 76.12 | 76.56 | 73.41 | 989,899 |
| 23 Feb 2024 | 75.90 | 76.38 | 75.64 | 76.20 | 73.07 | 669,165 |
| 22 Feb 2024 | 75.98 | 76.24 | 75.76 | 75.76 | 72.65 | 897,694 |
| 21 Feb 2024 | 75.58 | 75.84 | 75.06 | 75.84 | 72.72 | 798,942 |
| 20 Feb 2024 | 75.54 | 75.80 | 74.80 | 75.80 | 72.68 | 1,114,952 |
| 19 Feb 2024 | 75.12 | 75.72 | 75.12 | 75.52 | 72.42 | 489,658 |
| 16 Feb 2024 | 75.72 | 75.78 | 74.84 | 75.00 | 71.92 | 1,399,459 |
| 15 Feb 2024 | 76.02 | 76.20 | 75.40 | 75.64 | 72.53 | 767,037 |
| 14 Feb 2024 | 76.22 | 77.50 | 75.84 | 75.84 | 72.72 | 697,421 |
| 13 Feb 2024 | 76.24 | 76.56 | 75.60 | 76.16 | 73.03 | 862,629 |
| 12 Feb 2024 | 76.30 | 76.60 | 75.50 | 76.10 | 72.97 | 722,213 |
| *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.