Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Orkla ASA (OKL.BE)

Compare
9.31
-0.27
(-2.87%)
At close: 7:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.000.000.009.319.31-
Apr 4, 202510.1610.209.459.599.59-
Apr 3, 20259.9310.179.9310.1710.17-
Apr 2, 202510.3110.3110.0810.1210.12-
Apr 1, 202510.2110.3010.1410.2710.27-
Mar 31, 20259.9810.159.9310.1510.15-
Mar 28, 20259.8610.079.8610.0610.06-
Mar 27, 20259.759.949.759.919.91-
Mar 26, 20259.969.969.789.799.79-
Mar 25, 20259.769.959.769.959.95-
Mar 24, 20259.739.819.739.739.73-
Mar 21, 20259.569.779.569.779.77-
Mar 20, 20259.609.609.489.569.56-
Mar 19, 20259.489.629.489.609.60-
Mar 18, 20259.519.599.459.499.49-
Mar 17, 20259.359.539.359.529.52-
Mar 14, 20259.269.409.209.409.40-
Mar 13, 20259.169.289.169.289.28-
Mar 12, 20259.229.239.199.209.20-
Mar 11, 20259.289.299.159.229.22-
Mar 10, 20259.269.359.239.239.23-
Mar 7, 20259.029.289.029.289.28-
Mar 6, 20259.269.279.059.069.06-
Mar 5, 20259.439.439.189.189.18-
Mar 4, 20259.199.479.199.409.40-
Mar 3, 20259.289.359.209.209.20-
Feb 28, 20259.159.309.159.259.25-
Feb 27, 20259.249.279.209.279.27-
Feb 26, 20259.279.289.159.229.22-
Feb 25, 20259.299.299.209.259.25-
Feb 24, 20259.199.299.169.299.29-
Feb 21, 20259.089.199.089.149.14-
Feb 20, 20259.059.199.059.069.06-
Feb 19, 20259.149.199.109.109.10-
Feb 18, 20259.289.289.159.159.15-
Feb 17, 20259.239.289.159.289.28-
Feb 14, 20259.299.299.209.219.21-
Feb 13, 20258.979.318.979.289.28-
Feb 12, 20259.029.028.808.818.81-
Feb 11, 20259.029.038.989.029.02-
Feb 10, 20258.889.038.889.039.0350
Feb 7, 20258.918.938.898.908.90-
Feb 6, 20258.868.918.828.908.90-
Feb 5, 20258.768.828.728.828.82-
Feb 4, 20258.798.808.728.808.80-
Feb 3, 20258.858.858.768.778.77-
Jan 31, 20258.908.978.908.938.93-
Jan 30, 20258.858.958.838.878.87-
Jan 29, 20258.808.828.738.828.82-
Jan 28, 20258.658.818.658.738.73-
Jan 27, 20258.478.668.478.668.66-
Jan 24, 20258.558.618.558.578.57-
Jan 23, 20258.508.538.498.528.52-
Jan 22, 20258.528.528.478.508.50-
Jan 21, 20258.438.528.418.528.52-
Jan 20, 20258.488.498.448.448.44-
Jan 17, 20258.448.478.448.458.45-
Jan 16, 20258.438.478.418.468.46-
Jan 15, 20258.418.478.398.398.39-
Jan 14, 20258.528.528.398.408.40-
Jan 13, 20258.508.518.408.488.48-
Jan 10, 20258.698.698.548.578.57-
Jan 9, 20258.548.708.528.708.70-
Jan 8, 20258.308.468.308.448.44-
Jan 7, 20258.328.348.248.348.34-
Jan 6, 20258.478.478.308.338.33-
Jan 3, 20258.458.458.418.448.44-
Jan 2, 20258.388.478.388.408.40-
Dec 30, 20248.388.398.368.388.38-
Dec 27, 20248.318.408.318.408.40-
Dec 23, 20248.278.388.278.388.38-
Dec 20, 20248.278.328.228.318.31-
Dec 19, 20248.258.368.258.328.32-
Dec 18, 20248.398.478.318.318.31-
Dec 17, 20248.538.538.378.408.40-
Dec 16, 20248.738.738.538.578.57-
Dec 13, 20248.728.778.708.768.76-
Dec 12, 20248.598.748.598.738.73-
Dec 11, 20248.478.618.478.598.59-
Dec 10, 20248.528.608.468.468.46-
Dec 9, 20248.658.658.538.568.56-
Dec 6, 20248.778.788.618.618.61-
Dec 5, 20248.808.828.708.788.78-
Dec 4, 20248.828.848.768.798.79-
Dec 3, 20248.748.878.748.878.87-
Dec 2, 20248.638.798.638.748.74-
Nov 29, 20248.808.808.658.778.77-
Nov 28, 20248.728.728.618.638.63-
Nov 27, 20248.568.698.568.678.67-
Nov 26, 20248.768.768.568.568.56-
Nov 25, 20248.828.838.768.808.80-
Nov 22, 20248.608.808.608.808.80-
Nov 21, 20248.408.608.408.608.60-
Nov 20, 20248.388.438.348.408.40-
Nov 19, 20248.408.408.318.348.34-
Nov 18, 20248.398.408.358.398.39-
Nov 15, 20248.358.448.348.348.34-
Nov 14, 20248.388.488.388.398.39-
Nov 13, 20248.468.528.398.418.41-
Nov 12, 20248.448.568.448.488.48-
Nov 11, 20248.658.688.538.538.53-
Nov 8, 20248.558.618.558.618.61-
Nov 7, 20248.478.578.478.568.56-
Nov 6, 20248.588.608.428.448.44-
Nov 5, 20248.478.578.478.528.52-
Nov 4, 20248.558.558.448.458.45-
Nov 1, 20248.538.558.498.518.51-
Oct 31, 20248.608.668.468.528.52-
Oct 30, 20248.648.748.648.658.65-
Oct 29, 20248.688.918.688.708.70-
Oct 28, 20248.398.508.378.508.50-
Oct 25, 20248.388.408.358.358.35-
Oct 24, 20248.488.568.358.358.35-
Oct 23, 20248.558.568.438.438.43-
Oct 22, 20248.648.658.538.558.55-
Oct 21, 20248.638.688.638.658.65-
Oct 18, 20248.768.768.648.658.65-
Oct 17, 20248.608.748.608.708.70-
Oct 16, 20248.738.848.738.738.73-
Oct 15, 20248.788.858.738.748.74-
Oct 14, 20248.768.818.768.798.79-
Oct 11, 20248.638.788.638.788.78-
Oct 10, 20248.638.648.568.648.64-
Oct 9, 20248.448.638.448.638.63-
Oct 8, 20248.408.518.408.478.47-
Oct 7, 20248.528.568.488.538.53-
Oct 4, 20248.398.498.388.498.49-
Oct 3, 20248.428.498.368.388.38-
Oct 2, 20248.468.488.358.478.47-
Oct 1, 20248.468.538.398.448.44-
Sep 30, 20248.418.478.398.448.44-
Sep 27, 20248.318.458.278.408.40-
Sep 26, 20248.398.418.238.318.31-
Sep 25, 20248.428.458.388.398.39-
Sep 24, 20248.358.488.358.478.47-
Sep 23, 20248.308.428.308.358.35-
Sep 20, 20248.238.358.238.298.29-
Sep 19, 20248.358.358.258.278.27-
Sep 18, 20248.338.368.268.308.30-
Sep 17, 20248.468.488.318.328.32-
Sep 16, 20248.338.448.338.448.44-
Sep 13, 20248.368.368.308.348.34-
Sep 12, 20248.448.448.308.358.35-
Sep 11, 20248.358.408.278.408.40-
Sep 10, 20248.188.398.188.368.36-
Sep 9, 20248.208.248.188.238.23-
Sep 6, 20248.098.278.098.158.15-
Sep 5, 20248.068.158.068.098.09-
Sep 4, 20247.898.107.898.068.06-
Sep 3, 20248.138.137.957.957.95-
Sep 2, 20247.988.147.988.148.14-
Aug 30, 20248.028.087.977.997.99-
Aug 29, 20247.998.067.937.997.99-
Aug 28, 20247.958.047.957.987.98-
Aug 27, 20247.757.957.757.957.9520
Aug 26, 20247.807.897.807.867.86-
Aug 23, 20247.827.847.787.807.80-
Aug 22, 20247.807.847.777.797.79-
Aug 21, 20247.847.847.787.827.82-
Aug 20, 20247.867.867.807.827.82-
Aug 19, 20247.667.867.667.867.86-
Aug 16, 20247.827.827.737.757.75-
Aug 15, 20247.767.807.677.807.80-
Aug 14, 20247.667.727.657.717.71-
Aug 13, 20247.677.687.637.687.68-
Aug 12, 20247.657.687.647.667.66-
Aug 9, 20247.647.657.597.647.64-
Aug 8, 20247.707.707.557.667.66-
Aug 7, 20247.597.687.557.667.66-
Aug 6, 20247.437.557.387.557.55-
Aug 5, 20247.517.517.307.347.34-
Aug 2, 20247.647.737.527.617.61-
Aug 1, 20247.797.797.697.727.72-
Jul 31, 20247.827.847.807.807.80-
Jul 30, 20247.747.747.707.727.72-
Jul 29, 20247.637.767.577.767.76-
Jul 26, 20247.597.617.527.617.61-
Jul 25, 20247.477.627.417.597.59-
Jul 24, 20247.577.577.497.537.53-
Jul 23, 20247.677.677.587.617.61-
Jul 22, 20247.727.727.617.637.63-
Jul 19, 20247.667.787.647.697.69-
Jul 18, 20247.617.687.617.637.63-
Jul 17, 20247.517.617.517.617.61-
Jul 16, 20247.587.637.447.537.53-
Jul 15, 20247.657.737.637.637.63-
Jul 12, 20247.227.307.227.307.30-
Jul 11, 20247.417.417.247.287.28-
Jul 10, 20247.457.497.367.397.39-
Jul 9, 20247.407.477.407.477.47-
Jul 8, 20247.337.437.337.417.41-
Jul 5, 20247.457.457.347.367.36-
Jul 4, 20247.467.467.417.417.41-
Jul 3, 20247.437.437.347.437.43-
Jul 2, 20247.447.447.347.377.37-
Jul 1, 20247.687.687.397.467.46-
Jun 28, 20247.617.617.557.597.59-
Jun 27, 20247.647.707.607.617.61-
Jun 26, 20247.867.867.597.627.62-
Jun 25, 20247.747.817.747.787.78-
Jun 24, 20247.847.847.767.807.80-
Jun 21, 20247.887.887.807.827.82-
Jun 20, 20247.827.867.807.847.84-
Jun 19, 20247.867.867.827.837.83-
Jun 18, 20247.847.847.747.847.84-
Jun 17, 20247.837.837.747.797.79-
Jun 14, 20247.827.907.827.897.89-
Jun 13, 20247.677.847.647.847.84-
Jun 12, 20247.577.667.537.647.64-
Jun 11, 20247.557.597.527.537.53-
Jun 10, 20247.517.617.517.557.55-
Jun 7, 20247.537.647.537.627.62-
Jun 6, 20247.417.587.417.587.58-
Jun 5, 20247.457.537.457.477.47-
Jun 4, 20247.417.527.397.437.43-
Jun 3, 20247.437.457.397.437.43-
May 31, 20247.387.427.327.347.34-
May 30, 20247.307.397.307.367.36-
May 29, 20247.217.347.217.347.34-
May 28, 20247.267.267.217.227.22-
May 27, 20247.197.247.167.247.24-
May 24, 20247.057.217.057.197.19-
May 23, 20247.217.217.127.127.12-
May 22, 20247.207.207.147.187.18-
May 21, 20247.037.187.037.177.17-
May 20, 20247.057.077.057.057.05-
May 17, 20247.027.057.017.057.05-
May 16, 20247.067.097.057.057.05-
May 15, 20247.057.107.037.077.07-
May 14, 20247.047.077.027.037.03-
May 13, 20247.067.067.037.057.05-
May 10, 20247.017.107.017.077.07-
May 9, 20246.986.996.956.956.95-
May 8, 20246.847.036.847.017.01-
May 7, 20246.886.916.806.886.88400
May 6, 20246.806.936.806.896.89-
May 3, 20246.446.846.446.826.82-
May 2, 20246.366.416.316.416.41-
Apr 30, 20246.376.406.346.406.40-
Apr 29, 20246.346.386.306.366.36-
Apr 26, 20246.346.346.286.326.32-
Apr 25, 20246.206.276.166.266.26-
Apr 24, 20246.326.326.206.236.23-
Apr 23, 20246.306.306.266.286.28-
Apr 22, 20246.226.276.166.266.26-
Apr 19, 2024 0.25 Dividend
Apr 19, 20246.166.196.076.166.16-
Apr 18, 20246.766.766.696.723.71-
Apr 17, 20246.616.796.616.743.73-
Apr 16, 20246.596.666.596.603.65-
Apr 15, 20246.746.746.616.613.66-
Apr 12, 20246.766.766.686.683.70-
Apr 11, 20246.666.716.666.673.69-
Apr 10, 20246.636.686.596.643.68-
Apr 9, 20246.596.596.536.573.63-
Apr 8, 20246.536.596.516.553.62-