Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote NOK

Orkla ASA (0FIN.IL)

113.95

-1.05

(-0.91%)

At close: April 4 at 7:12:18 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	116.45	117.30	113.90	113.95	113.95	345,367
Apr 3, 2025	113.80	115.20	113.70	115.00	115.00	416,924
Apr 2, 2025	114.25	115.20	113.50	114.25	114.25	69,348
Apr 1, 2025	115.70	115.90	115.00	115.70	115.70	590,185
Mar 31, 2025	113.40	115.50	112.60	114.60	114.60	62,400
Mar 28, 2025	112.95	113.80	112.90	112.95	112.95	43,656
Mar 27, 2025	110.50	113.00	111.90	112.70	112.70	361,548
Mar 26, 2025	112.50	113.00	111.50	112.50	112.50	77,206
Mar 25, 2025	111.80	112.60	111.60	111.80	111.80	118,501
Mar 24, 2025	111.70	112.70	110.90	111.70	111.70	573,079
Mar 21, 2025	109.75	111.40	109.60	109.75	109.75	771,814
Mar 20, 2025	110.45	110.50	108.90	109.30	109.30	86,692
Mar 19, 2025	109.60	110.70	109.50	110.70	110.70	25,393
Mar 18, 2025	110.20	110.60	109.00	109.00	109.00	96,997
Mar 17, 2025	108.60	109.80	108.40	108.60	108.60	26,772
Mar 14, 2025	108.10	108.40	107.10	108.10	108.10	97,730
Mar 13, 2025	106.65	107.70	106.60	107.70	107.70	122,184
Mar 12, 2025	107.40	107.50	106.50	107.40	107.40	25,962
Mar 11, 2025	108.20	108.30	107.00	106.95	106.95	93,087
Mar 10, 2025	108.50	109.10	108.00	108.50	108.50	52,350
Mar 7, 2025	107.40	108.90	107.20	108.60	108.60	123,108
Mar 6, 2025	109.00	109.10	106.70	107.75	107.75	49,639
Mar 5, 2025	110.40	110.50	108.20	109.20	109.20	59,896
Mar 4, 2025	109.45	110.70	109.20	109.45	109.45	234,423
Mar 3, 2025	108.80	109.70	108.20	108.80	108.80	40,797
Feb 28, 2025	108.55	109.30	108.10	108.55	108.55	61,904
Feb 27, 2025	108.10	108.60	107.60	108.10	108.10	293,625
Feb 26, 2025	107.90	108.40	106.90	107.90	107.90	30,955
Feb 25, 2025	108.25	108.20	107.10	108.25	108.25	62,466
Feb 24, 2025	106.90	108.00	106.80	106.90	106.90	68,384
Feb 21, 2025	106.10	107.10	106.00	106.10	106.10	41,524
Feb 20, 2025	106.10	106.70	105.30	106.10	106.10	153,231
Feb 19, 2025	106.70	107.10	105.60	105.60	105.60	469,739
Feb 18, 2025	108.40	108.50	106.60	107.15	107.15	40,435
Feb 17, 2025	107.65	108.20	106.60	107.65	107.65	538,067
Feb 14, 2025	108.50	108.60	106.60	107.30	107.30	582,031
Feb 13, 2025	107.95	109.10	105.90	107.80	107.80	123,563
Feb 12, 2025	105.10	105.00	102.45	102.85	102.85	299,028
Feb 11, 2025	104.50	104.70	103.90	104.50	104.50	499,283
Feb 10, 2025	103.95	104.55	103.70	103.95	103.95	100,831
Feb 7, 2025	103.60	104.40	103.10	103.60	103.60	535,597
Feb 6, 2025	103.10	103.70	102.90	103.10	103.10	133,841
Feb 5, 2025	102.13	103.00	101.70	102.13	102.13	68,689
Feb 4, 2025	102.75	103.20	102.20	102.75	102.75	542,564
Feb 3, 2025	104.10	104.30	102.20	102.90	102.90	48,246
Jan 31, 2025	105.40	105.50	104.70	105.40	105.40	67,879
Jan 30, 2025	103.90	105.30	103.80	105.05	105.05	54,989
Jan 29, 2025	102.85	104.10	102.60	104.05	104.05	32,200
Jan 28, 2025	102.20	103.90	101.90	103.25	103.25	172,716
Jan 27, 2025	100.70	101.80	101.50	101.68	101.68	67,999
Jan 24, 2025	100.70	101.30	99.40	100.35	100.35	50,929
Jan 23, 2025	99.85	100.40	99.50	99.85	99.85	194,978
Jan 22, 2025	100.15	100.30	99.35	100.15	100.15	65,224
Jan 21, 2025	99.70	100.30	99.30	99.70	99.70	43,511
Jan 20, 2025	99.18	100.40	99.10	100.15	100.15	29,890
Jan 17, 2025	98.82	99.60	98.60	98.82	98.82	42,839
Jan 16, 2025	98.43	99.15	98.20	98.43	98.43	28,069
Jan 15, 2025	98.72	99.15	97.95	98.72	98.72	35,193
Jan 14, 2025	99.32	99.40	98.35	99.32	99.32	547,099
Jan 13, 2025	100.30	100.30	98.45	99.22	99.22	41,183
Jan 10, 2025	101.97	102.10	100.20	100.90	100.90	37,758
Jan 9, 2025	100.50	102.30	100.20	101.57	101.57	95,666
Jan 8, 2025	98.20	99.20	98.05	98.20	98.20	148,754
Jan 7, 2025	97.28	97.85	96.90	97.28	97.28	49,779
Jan 6, 2025	98.45	98.65	97.10	97.35	97.35	35,654
Jan 3, 2025	98.93	99.95	98.45	98.93	98.93	37,316
Jan 2, 2025	101.60	99.90	98.25	98.57	98.57	29,232
Dec 31, 2024	98.57	98.57	98.57	98.57	98.57	-
Dec 30, 2024	99.63	99.95	98.30	98.57	98.57	246,011
Dec 27, 2024	98.75	99.20	98.70	98.75	98.75	15,366
Dec 24, 2024	98.95	98.95	98.95	98.95	98.95	-
Dec 23, 2024	97.93	98.95	97.80	98.95	98.95	118,303
Dec 20, 2024	97.90	98.25	97.35	97.90	97.90	311,558
Dec 19, 2024	97.57	98.80	97.50	98.60	98.60	20,715
Dec 18, 2024	98.97	99.95	97.85	97.85	97.85	35,893
Dec 17, 2024	99.13	99.49	98.40	99.13	99.13	20,207
Dec 16, 2024	102.07	102.30	99.60	100.70	100.70	46,720
Dec 13, 2024	101.82	102.40	101.50	101.82	101.82	14,528
Dec 12, 2024	100.40	102.20	100.20	101.38	101.38	53,738
Dec 11, 2024	99.90	101.10	99.65	100.95	100.95	49,442
Dec 10, 2024	100.45	100.80	99.50	100.45	100.45	90,477
Dec 9, 2024	101.72	101.90	100.15	100.50	100.50	90,547
Dec 6, 2024	102.55	102.70	101.50	102.55	102.55	44,692
Dec 5, 2024	102.50	102.70	101.40	101.32	101.32	119,828
Dec 4, 2024	102.65	102.80	101.50	101.57	101.57	34,739
Dec 3, 2024	101.20	102.90	101.60	102.07	102.07	59,098
Dec 2, 2024	102.25	102.90	101.40	102.25	102.25	29,707
Nov 29, 2024	101.78	102.10	100.70	101.72	101.72	55,716
Nov 28, 2024	101.05	101.70	100.30	101.05	101.05	36,365
Nov 27, 2024	100.95	102.40	100.80	101.88	101.88	30,966
Nov 26, 2024	101.78	102.00	99.90	100.65	100.65	25,308
Nov 25, 2024	101.68	102.20	101.40	101.68	101.68	152,096
Nov 22, 2024	99.85	102.00	99.75	101.78	101.78	38,870
Nov 21, 2024	97.88	99.55	97.40	98.88	98.88	86,710
Nov 20, 2024	96.90	98.15	96.80	98.03	98.03	55,881
Nov 19, 2024	97.75	98.00	96.35	97.75	97.75	24,018
Nov 18, 2024	98.07	98.45	97.60	98.07	98.07	33,341
Nov 15, 2024	98.65	98.95	98.10	98.65	98.65	37,257
Nov 14, 2024	98.88	99.75	98.50	98.88	98.88	60,137
Nov 13, 2024	100.00	100.30	98.80	100.00	100.00	59,125
Nov 12, 2024	100.30	100.60	100.00	100.30	100.30	29,870
Nov 11, 2024	102.07	102.60	100.80	100.95	100.95	24,851
Nov 8, 2024	100.75	101.70	100.60	100.75	100.75	34,859
Nov 7, 2024	100.60	101.10	100.40	100.60	100.60	56,542
Nov 6, 2024	102.25	102.50	100.40	101.15	101.15	52,503
Nov 5, 2024	101.43	102.60	101.30	102.60	102.60	55,222
Nov 4, 2024	101.82	102.40	101.50	101.82	101.82	20,587
Nov 1, 2024	101.57	102.60	101.40	101.57	101.57	19,288
Oct 31, 2024	102.75	103.50	101.20	101.68	101.68	89,436
Oct 30, 2024	102.85	104.00	101.60	103.85	103.85	35,641
Oct 29, 2024	104.25	106.40	103.20	103.40	103.40	55,794
Oct 28, 2024	99.40	100.60	99.30	100.45	100.45	56,280
Oct 25, 2024	99.13	99.70	98.35	99.13	99.13	54,693
Oct 24, 2024	100.70	101.00	99.40	99.57	99.57	74,263
Oct 23, 2024	100.95	101.30	100.30	100.95	100.95	70,582
Oct 22, 2024	102.55	102.70	101.20	101.47	101.47	81,215
Oct 21, 2024	102.25	102.80	102.20	102.25	102.25	32,436
Oct 18, 2024	102.60	102.90	101.00	102.60	102.60	45,119
Oct 17, 2024	102.07	103.60	101.90	103.15	103.15	83,643
Oct 16, 2024	103.90	104.20	102.90	103.90	103.90	35,350
Oct 15, 2024	103.45	104.60	103.00	104.60	104.60	46,392
Oct 14, 2024	102.50	103.60	102.40	103.55	103.55	23,291
Oct 11, 2024	101.35	102.90	101.05	102.50	102.50	46,112
Oct 10, 2024	101.72	102.00	100.90	101.72	101.72	64,311
Oct 9, 2024	100.35	101.90	100.00	101.43	101.43	134,345
Oct 8, 2024	99.28	99.55	98.70	99.28	99.28	39,393
Oct 7, 2024	99.38	99.85	99.00	99.38	99.38	46,342
Oct 4, 2024	98.05	98.85	97.70	98.05	98.05	49,285
Oct 3, 2024	97.28	99.05	97.85	98.70	98.70	26,721
Oct 2, 2024	98.57	98.85	97.65	98.57	98.57	31,929
Oct 1, 2024	99.55	100.20	98.65	99.55	99.55	35,584
Sep 30, 2024	99.20	99.70	98.80	99.20	99.20	76,736
Sep 27, 2024	97.35	99.10	97.05	98.38	98.38	78,221
Sep 26, 2024	99.30	99.40	96.95	97.20	97.20	38,681
Sep 25, 2024	98.22	98.75	97.95	98.22	98.22	40,670
Sep 24, 2024	98.22	98.50	96.90	98.18	98.18	64,486
Sep 23, 2024	97.78	98.60	97.70	97.78	97.78	38,453
Sep 20, 2024	96.82	97.60	96.75	96.82	96.82	69,290
Sep 19, 2024	98.03	98.15	96.20	96.95	96.95	31,162
Sep 18, 2024	98.53	99.60	97.35	97.45	97.45	45,457
Sep 17, 2024	99.63	99.85	98.15	98.57	98.57	58,964
Sep 16, 2024	98.40	99.80	98.45	99.40	99.40	46,839
Sep 13, 2024	99.03	99.10	98.15	99.03	99.03	26,986
Sep 12, 2024	99.88	100.30	98.90	99.88	99.88	40,034
Sep 11, 2024	99.75	100.30	98.65	99.78	99.78	115,048
Sep 10, 2024	99.00	99.90	98.80	99.00	99.00	35,586
Sep 9, 2024	97.53	98.70	97.40	98.57	98.57	21,887
Sep 6, 2024	96.05	97.70	95.90	97.07	97.07	69,168
Sep 5, 2024	95.35	96.00	95.25	95.35	95.35	37,244
Sep 4, 2024	93.18	95.60	92.05	95.15	95.15	34,173
Sep 3, 2024	95.45	95.50	94.50	94.43	94.43	28,997
Sep 2, 2024	94.38	95.35	94.05	94.38	94.38	30,529
Aug 30, 2024	91.10	94.21	93.25	93.30	93.30	124,215
Aug 29, 2024	93.55	93.80	93.15	94.07	94.07	8,180
Aug 28, 2024	93.25	94.30	93.10	94.28	94.28	25,614
Aug 27, 2024	92.53	93.15	92.40	92.53	92.53	23,280
Aug 23, 2024	91.80	92.45	91.60	91.80	91.80	16,578
Aug 22, 2024	91.00	92.25	91.30	91.82	91.82	12,971
Aug 21, 2024	91.20	91.35	90.50	91.20	91.20	59,192
Aug 20, 2024	91.70	91.75	91.05	91.70	91.70	230,254
Aug 19, 2024	91.13	91.65	90.95	91.13	91.13	21,811
Aug 16, 2024	91.28	91.65	91.10	91.28	91.28	16,660
Aug 15, 2024	90.60	91.35	90.25	90.60	90.60	25,242
Aug 14, 2024	90.72	90.95	90.00	90.72	90.72	17,060
Aug 13, 2024	90.05	90.90	89.65	90.05	90.05	13,032
Aug 12, 2024	90.18	90.60	89.95	90.18	90.18	20,942
Aug 9, 2024	89.75	90.65	89.60	89.70	89.70	7,297
Aug 8, 2024	90.43	90.65	89.55	90.43	90.43	10,979
Aug 7, 2024	89.80	90.50	89.45	89.80	89.80	23,000
Aug 6, 2024	88.72	89.95	88.50	89.75	89.75	26,410
Aug 5, 2024	89.28	90.25	88.10	89.18	89.18	39,875
Aug 2, 2024	91.05	91.40	89.50	91.05	91.05	13,912
Aug 1, 2024	92.10	92.20	90.40	91.07	91.07	22,469
Jul 31, 2024	92.28	92.60	92.05	92.28	92.28	68,295
Jul 30, 2024	91.65	91.95	91.40	91.65	91.65	22,342
Jul 29, 2024	90.68	91.45	90.20	90.68	90.68	28,639
Jul 26, 2024	89.00	90.70	89.75	90.20	90.20	25,445
Jul 25, 2024	90.10	90.35	89.20	90.10	90.10	32,390
Jul 24, 2024	90.78	90.85	89.70	89.72	89.72	14,347
Jul 23, 2024	91.30	91.50	90.75	91.30	91.30	6,392
Jul 22, 2024	91.43	91.80	91.10	91.43	91.43	17,471
Jul 19, 2024	92.10	92.20	89.60	92.10	92.10	42,702
Jul 18, 2024	89.80	90.50	88.85	89.80	89.80	33,991
Jul 17, 2024	89.18	89.60	88.60	89.18	89.18	21,563
Jul 16, 2024	90.00	91.05	87.35	88.07	88.07	22,398
Jul 15, 2024	88.45	91.00	88.20	90.63	90.63	23,379
Jul 12, 2024	86.50	85.45	84.25	84.85	84.85	14,588
Jul 11, 2024	85.82	86.45	84.30	84.90	84.90	28,927
Jul 10, 2024	84.15	86.35	85.10	86.03	86.03	60,410
Jul 9, 2024	85.25	85.80	85.15	85.25	85.25	13,985
Jul 8, 2024	84.22	85.25	83.70	84.22	84.22	28,135
Jul 5, 2024	84.85	85.45	84.00	84.85	84.85	28,220
Jul 4, 2024	84.47	85.15	83.95	84.47	84.47	29,017
Jul 3, 2024	84.68	85.25	84.00	84.68	84.68	29,513
Jul 2, 2024	84.78	85.95	84.20	84.78	84.78	29,878
Jul 1, 2024	85.90	87.30	84.45	85.00	85.00	22,209
Jun 28, 2024	87.10	87.65	85.90	86.15	86.15	30,002
Jun 27, 2024	87.03	87.70	86.40	87.03	87.03	27,237
Jun 26, 2024	89.00	88.55	86.40	87.22	87.22	68,376
Jun 25, 2024	88.43	88.50	87.75	88.43	88.43	56,667
Jun 24, 2024	88.72	89.10	87.80	88.72	88.72	34,003
Jun 21, 2024	88.43	89.10	87.95	88.43	88.43	9,732
Jun 20, 2024	89.25	89.40	87.95	88.35	88.35	57,687
Jun 19, 2024	88.85	89.20	88.65	88.85	88.85	21,967
Jun 18, 2024	89.18	89.45	88.45	89.18	89.18	47,195
Jun 17, 2024	90.05	90.10	88.75	89.07	89.07	476,554
Jun 14, 2024	89.63	90.40	89.75	89.63	89.63	78,056
Jun 13, 2024	87.30	89.65	87.60	89.15	89.15	55,881
Jun 12, 2024	86.60	87.45	86.05	86.60	86.60	19,100
Jun 11, 2024	86.95	87.45	86.15	86.95	86.95	114,818
Jun 10, 2024	87.82	88.70	86.30	86.82	86.82	15,151
Jun 7, 2024	87.10	88.15	86.60	88.03	88.03	54,011
Jun 6, 2024	86.03	87.05	85.70	86.95	86.95	62,221
Jun 5, 2024	85.55	86.40	84.85	86.45	86.45	37,720
Jun 4, 2024	84.90	86.10	84.90	85.70	85.70	55,102
Jun 3, 2024	84.13	84.85	83.45	84.13	84.13	78,072
May 31, 2024	84.13	84.95	83.45	84.13	84.13	395,014
May 30, 2024	83.82	84.65	83.75	83.82	83.82	40,897
May 29, 2024	82.38	83.90	81.80	83.28	83.28	40,536
May 28, 2024	82.60	83.00	82.00	82.60	82.60	20,208
May 24, 2024	83.10	82.75	81.75	82.15	82.15	29,012
May 23, 2024	83.28	83.70	82.25	83.28	83.28	83,613
May 22, 2024	82.93	83.50	82.50	82.93	82.93	32,937
May 21, 2024	83.22	83.25	82.55	83.10	83.10	4,178,272
May 20, 2024	82.18	82.18	82.18	82.18	82.18	-
May 17, 2024	82.18	82.18	82.18	82.18	82.18	-
May 16, 2024	82.18	82.70	81.60	82.18	82.18	299,567
May 15, 2024	82.25	82.85	82.10	82.25	82.25	46,271
May 14, 2024	82.07	82.80	81.70	82.07	82.07	38,941
May 13, 2024	82.68	83.20	82.00	82.68	82.68	6,032,852
May 10, 2024	82.55	83.00	82.15	82.75	82.75	33,755
May 9, 2024	81.85	81.85	81.85	81.85	81.85	-
May 8, 2024	80.97	82.55	80.90	81.85	81.85	229,621
May 7, 2024	80.53	81.00	79.95	80.53	80.53	57,866
May 3, 2024	76.78	80.60	75.10	80.13	80.13	203,644
May 2, 2024	75.43	75.21	75.21	75.38	75.38	529,260
May 1, 2024	75.60	75.60	75.60	75.60	75.60	-
Apr 30, 2024	74.85	75.90	74.05	75.60	75.60	2,719,556
Apr 29, 2024	74.55	75.10	74.35	74.55	74.55	528,116
Apr 26, 2024	73.90	74.85	73.85	73.90	73.90	316,046
Apr 25, 2024	73.15	73.85	72.35	73.85	73.85	13,679,615
Apr 24, 2024	73.35	73.45	72.90	73.35	73.35	6,230,457
Apr 23, 2024	73.82	74.00	73.29	73.82	73.82	2,649,205
Apr 22, 2024	72.22	74.05	71.45	73.15	73.15	2,610,015
Apr 19, 2024	3.00 Dividend
Apr 19, 2024	72.93	73.45	71.40	72.07	72.07	136,870
Apr 18, 2024	79.10	79.65	78.55	79.10	76.10	646,238
Apr 17, 2024	77.05	79.50	77.00	79.45	76.44	152,105
Apr 16, 2024	77.43	77.75	77.09	77.43	74.49	150,110
Apr 15, 2024	77.50	78.10	76.90	77.50	74.56	119,317
Apr 12, 2024	77.72	78.25	77.00	77.72	74.78	373,536
Apr 11, 2024	77.30	77.95	77.20	77.30	74.37	6,451,837
Apr 10, 2024	76.38	77.40	75.65	77.25	74.32	7,334,650
Apr 9, 2024	75.93	76.50	75.35	75.93	73.05	1,769,012
Apr 8, 2024	75.90	76.35	75.30	75.90	73.02	891,462
Apr 5, 2024	75.75	76.50	75.25	75.75	72.88	112,102
Apr 4, 2024	75.65	76.20	75.20	75.65	72.78	42,044

Z1L0.F Lerøy Seafood Group ASA

6.55

-14.38%

GRM.SG General Mills Inc

54.39

-1.82%

BSN.DE Danone S.A.

72.34

-0.93%

KHNZ.DE The Kraft Heinz Company

27.61

-1.48%

NESN.SW Nestlé S.A.

87.36

-3.64%