Frankfurt - Delayed Quote EUR

Orkla ASA (OKL.F)

9.96
+0.10
+(0.96%)
At close: May 23 at 9:43:51 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20259.809.969.809.969.96100
May 22, 20259.869.869.869.869.86-
May 21, 20259.809.809.809.809.80-
May 20, 20259.669.669.669.669.66-
May 19, 20259.529.529.529.529.52-
May 16, 20259.419.689.419.689.6821
May 15, 20259.219.219.219.219.21-
May 14, 20259.229.229.229.229.22-
May 13, 20259.279.279.279.279.27346
May 12, 20259.529.529.359.359.35200
May 9, 20259.989.989.529.649.64220
May 8, 202510.0110.0810.0110.0810.08175
May 7, 20259.9310.059.9310.0510.0540
May 6, 202510.0010.0110.0010.0110.0111,654
May 5, 20259.829.829.829.829.82-
May 2, 20259.7410.009.7410.0010.00346
Apr 30, 20259.479.699.479.699.69335
Apr 29, 20259.359.359.359.359.35-
Apr 28, 20259.269.409.269.409.4050
Apr 25, 2025 0.52218 Dividend
Apr 25, 20259.519.519.389.389.38400
Apr 24, 202510.0110.0110.0110.014.01-
Apr 23, 202510.0810.1510.0810.124.051,115
Apr 22, 202510.0810.1610.0810.164.07510
Apr 17, 20259.989.989.989.984.00-
Apr 16, 20259.7710.199.7710.184.08150
Apr 15, 20259.669.669.669.663.87-
Apr 14, 20259.679.679.679.673.87-
Apr 11, 20259.359.499.359.493.803,510
Apr 10, 202510.3710.379.449.493.80721
Apr 9, 20259.219.289.209.203.6966
Apr 8, 20259.359.539.359.533.8240
Apr 7, 20259.089.089.089.083.64200
Apr 4, 20259.959.959.959.953.99-
Apr 3, 202510.1010.109.939.933.98400
Apr 2, 202510.1310.1910.1310.194.08-
Apr 1, 202510.0510.2010.0510.204.09250
Mar 31, 202510.0610.109.8810.104.05350
Mar 28, 20259.8810.049.889.963.99670
Mar 27, 20259.699.699.699.693.88-
Mar 26, 20259.799.799.799.793.92-
Mar 25, 20259.719.719.719.713.89-
Mar 24, 20259.959.959.959.953.99150
Mar 21, 20259.519.699.519.693.8840
Mar 20, 20259.509.509.509.503.81-
Mar 19, 20259.409.409.409.403.77-
Mar 18, 20259.449.559.449.553.8380
Mar 17, 20259.329.509.329.503.81200
Mar 14, 20259.179.179.179.173.67-
Mar 13, 20259.109.109.109.103.65-
Mar 12, 20259.159.159.159.153.67-
Mar 11, 20259.189.189.189.183.68-
Mar 10, 20259.169.169.169.163.67-
Mar 7, 20258.999.138.999.133.66568
Mar 6, 20259.169.169.169.163.67-
Mar 5, 20259.509.509.209.203.692,300
Mar 4, 20259.139.139.139.133.66-
Mar 3, 20259.239.239.239.233.70-
Feb 28, 20259.169.169.169.163.67-
Feb 27, 20259.189.189.189.183.68-
Feb 26, 20259.129.129.129.123.65-
Feb 25, 20259.199.199.199.193.68-
Feb 24, 20259.049.049.049.043.62-
Feb 21, 20258.988.988.988.983.60-
Feb 20, 20259.059.059.059.053.63-
Feb 19, 20259.069.069.069.063.63-
Feb 18, 20259.199.279.199.273.724
Feb 17, 20259.319.319.319.313.73100
Feb 14, 20259.169.169.169.163.67200
Feb 13, 20258.738.738.738.733.50-
Feb 12, 20258.918.918.918.913.57-
Feb 11, 20258.948.948.948.943.58-
Feb 10, 20258.948.948.948.943.58-
Feb 7, 20258.838.838.838.833.54-
Feb 6, 20258.698.698.698.693.48-
Feb 5, 20258.728.728.728.723.49-
Feb 4, 20258.738.768.738.763.511,000
Feb 3, 20259.009.009.009.003.6180
Jan 31, 20258.888.998.888.993.60306
Jan 30, 20258.768.768.768.763.51-
Jan 29, 20258.678.788.678.763.513,000
Jan 28, 20258.588.858.588.853.54312
Jan 27, 20258.438.638.438.633.4620
Jan 24, 20258.408.568.408.563.43500
Jan 23, 20258.438.438.438.433.38-
Jan 22, 20258.438.438.438.433.38-
Jan 21, 20258.388.388.388.383.36-
Jan 20, 20258.378.378.378.373.35-
Jan 17, 20258.348.348.348.343.34-
Jan 16, 20258.328.328.328.323.33-
Jan 15, 20258.338.338.338.333.34-
Jan 14, 20258.448.448.448.443.38-
Jan 13, 20258.478.478.478.473.39-
Jan 10, 20258.618.618.618.613.45-
Jan 9, 20258.498.498.498.493.40-
Jan 8, 20258.258.258.258.253.30-
Jan 7, 20258.228.228.228.223.29-
Jan 6, 20258.358.358.358.353.35-
Jan 3, 20258.368.368.368.363.35-
Jan 2, 20258.278.278.278.273.31-
Dec 30, 20248.368.368.368.363.35-
Dec 27, 20248.238.238.238.233.30-
Dec 23, 20248.228.228.228.223.29-
Dec 20, 20248.198.198.198.193.28-
Dec 19, 20248.118.118.118.113.25-
Dec 18, 20248.318.318.318.313.33-
Dec 17, 20248.488.488.488.483.40-
Dec 16, 20248.658.658.658.653.46-
Dec 13, 20248.648.648.648.643.46-
Dec 12, 20248.518.518.518.513.41-
Dec 11, 20248.408.408.408.403.36-
Dec 10, 20248.488.488.488.483.40-
Dec 9, 20248.528.528.528.523.42-
Dec 6, 20248.678.678.678.673.47-
Dec 5, 20248.738.738.738.733.50-
Dec 4, 20248.758.758.758.753.51-
Dec 3, 20248.618.618.618.613.45-
Dec 2, 20248.658.658.658.653.47-
Nov 29, 20248.588.588.588.583.44-
Nov 28, 20248.598.598.598.593.44-
Nov 27, 20248.498.498.498.493.40-
Nov 26, 20248.678.678.678.673.47-
Nov 25, 20248.718.718.718.713.49-
Nov 22, 20248.488.488.488.483.40-
Nov 21, 20248.318.318.318.313.33-
Nov 20, 20248.208.208.208.203.29-
Nov 19, 20248.328.328.328.323.33-
Nov 18, 20248.328.328.328.323.33-
Nov 15, 20248.328.328.328.323.33-
Nov 14, 20248.318.318.318.313.33-
Nov 13, 20248.438.488.438.483.40300
Nov 12, 20248.458.458.458.453.39-
Nov 11, 20248.548.548.538.533.4233
Nov 8, 20248.488.488.478.473.395
Nov 7, 20248.418.418.418.413.37-
Nov 6, 20248.498.498.498.493.40-
Nov 5, 20248.408.408.408.403.37-
Nov 4, 20248.458.458.458.453.39-
Nov 1, 20248.418.418.418.413.37-
Oct 31, 20248.578.578.438.433.385,000
Oct 30, 20248.638.638.638.633.46-
Oct 29, 20248.408.408.408.403.36192
Oct 28, 20248.288.288.288.283.32-
Oct 25, 20248.318.318.318.313.33-
Oct 24, 20248.448.448.448.443.38-
Oct 23, 20248.498.498.498.493.40-
Oct 22, 20248.608.608.608.603.44-
Oct 21, 20248.558.698.558.693.4825
Oct 18, 20248.618.618.618.613.45-
Oct 17, 20248.578.578.578.573.43-
Oct 16, 20248.738.738.738.733.50-
Oct 15, 20248.668.668.668.663.47-
Oct 14, 20248.698.808.698.803.53100
Oct 11, 20248.568.568.568.563.43-
Oct 10, 20248.568.608.568.603.451,400
Oct 9, 20248.358.628.358.623.452,000
Oct 8, 20248.398.398.398.393.36-
Oct 7, 20248.378.378.378.373.35-
Oct 4, 20248.308.308.308.303.32-
Oct 3, 20248.358.358.358.353.34-
Oct 2, 20248.348.348.348.343.34-
Oct 1, 20248.398.398.398.393.36-
Sep 30, 20248.358.358.358.353.35-
Sep 27, 20248.198.198.198.193.28-
Sep 26, 20248.368.398.368.393.36-
Sep 25, 20248.348.348.348.343.34-
Sep 24, 20248.348.348.348.343.34-
Sep 23, 20248.278.278.278.273.31-
Sep 20, 20248.168.168.168.163.27-
Sep 19, 20248.278.278.278.273.31-
Sep 18, 20248.358.358.358.353.34-
Sep 17, 20248.368.368.368.363.35-
Sep 16, 20248.298.298.298.293.32-
Sep 13, 20248.288.288.288.283.32-
Sep 12, 20248.298.298.298.293.32-
Sep 11, 20248.278.278.238.233.30980
Sep 10, 20248.188.188.188.183.28-
Sep 9, 20248.128.198.128.193.28144
Sep 6, 20248.038.038.038.033.22-
Sep 5, 20247.997.997.997.993.20-
Sep 4, 20247.847.847.847.843.14-
Sep 3, 20248.058.058.058.053.22-
Sep 2, 20248.048.048.048.043.22-
Aug 30, 20247.957.957.957.953.18-
Aug 29, 20247.998.027.998.023.21120
Aug 28, 20247.887.887.887.883.16-
Aug 27, 20247.787.907.787.903.162,000
Aug 26, 20247.787.787.787.783.11-
Aug 23, 20247.767.767.767.763.11-
Aug 22, 20247.717.717.717.713.09-
Aug 21, 20247.747.747.747.743.10-
Aug 20, 20247.767.767.767.763.11-
Aug 19, 20247.627.627.627.623.05-
Aug 16, 20247.687.687.687.683.07-
Aug 15, 20247.617.617.617.613.05-
Aug 14, 20247.587.587.587.583.04-
Aug 13, 20247.557.557.557.553.02-
Aug 12, 20247.567.567.567.563.03-
Aug 9, 20247.557.557.557.553.02-
Aug 8, 20247.597.597.597.593.04-
Aug 7, 20247.497.587.497.583.04600
Aug 6, 20247.217.217.217.212.89-
Aug 5, 20247.347.347.347.342.94-
Aug 2, 20247.657.657.657.653.06-
Aug 1, 20247.727.727.727.723.09-
Jul 31, 20247.697.697.697.693.08-
Jul 30, 20247.617.617.617.613.05-
Jul 29, 20247.517.517.517.513.01-
Jul 26, 20247.497.497.497.493.00-
Jul 25, 20247.477.477.477.472.99-
Jul 24, 20247.537.537.537.533.02-
Jul 23, 20247.567.567.567.563.03-
Jul 22, 20247.617.617.617.613.05-
Jul 19, 20247.557.557.557.553.02-
Jul 18, 20247.557.557.557.553.02-
Jul 17, 20247.477.477.477.472.99-
Jul 16, 20247.547.547.547.543.02-
Jul 15, 20247.367.727.367.723.0940
Jul 12, 20247.217.217.217.212.89-
Jul 11, 20247.327.327.327.322.93-
Jul 10, 20247.397.397.397.392.96-
Jul 9, 20247.347.347.347.342.94-
Jul 8, 20247.287.287.287.282.91-
Jul 5, 20247.347.347.347.342.94-
Jul 4, 20247.367.367.367.362.95-
Jul 3, 20247.307.307.307.302.92-
Jul 2, 20247.397.407.397.402.96400
Jul 1, 20247.617.617.497.493.00750
Jun 28, 20247.557.557.557.553.02-
Jun 27, 20247.557.677.557.673.07200
Jun 26, 20247.717.717.717.713.09-
Jun 25, 20247.727.727.727.723.09-
Jun 24, 20247.747.747.747.743.10-
Jun 21, 20247.787.847.787.843.143,000
Jun 20, 20247.757.757.757.753.10-
Jun 19, 20247.787.787.787.783.12-
Jun 18, 20247.727.727.727.723.09-
Jun 17, 20247.807.807.807.803.13-
Jun 14, 20247.837.837.827.823.138
Jun 13, 20247.557.767.557.763.11500
Jun 12, 20247.477.477.477.472.99-
Jun 11, 20247.497.557.497.553.021,000
Jun 10, 20247.507.507.507.503.00-
Jun 7, 20247.657.657.657.653.06100
Jun 6, 20247.397.397.397.392.96-
Jun 5, 20247.367.367.367.362.95-
Jun 4, 20247.367.367.367.362.95-
Jun 3, 20247.357.357.357.352.94-
May 31, 20247.307.307.307.302.92-
May 30, 20247.267.267.267.262.91-
May 29, 20247.147.147.147.142.86-
May 28, 20247.187.187.187.182.87-
May 27, 20247.087.087.087.082.84500
May 24, 20247.067.067.067.062.83-
May 23, 20247.117.117.117.112.85-

Related Tickers

JDE.F JDE Peet's N.V.
23.02
+0.52%
 
SENEB Seneca Foods Corporation
93.99
+1.06%
 
LOTB.BR Lotus Bakeries NV
8,730.00
-0.91%
 
MKC McCormick & Company, Incorporated
71.11
-0.28%
 
K Kellanova
82.39
+0.38%
 
FLO Flowers Foods, Inc.
16.48
-0.66%
 
NESN.SW Nestlé S.A.
88.52
+0.42%
 
OTLY Oatly Group AB
11.32
+10.39%
 
KHC The Kraft Heinz Company
26.30
-0.75%