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

Cboe UK NOK

Orkla ASA (ORKO.XC)

112.35
+1.45
+(1.31%)
At close: April 29 at 3:18:00 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025111.45112.55111.45112.35112.356,195
Apr 28, 2025110.75111.10110.75110.90110.903,530
Apr 25, 2025 4 Dividend
Apr 25, 2025119.35119.35119.35119.35119.35-
Apr 24, 2025119.35119.35119.35119.35115.35-
Apr 23, 2025119.35119.35119.35119.35115.35-
Apr 22, 2025120.75120.75119.35119.35115.3515,680
Apr 17, 2025110.35110.35110.35110.35106.65-
Apr 16, 2025110.35110.35110.35110.35106.65-
Apr 15, 2025110.35110.35110.35110.35106.65-
Apr 14, 2025110.35110.35110.35110.35106.65-
Apr 11, 2025110.35110.35110.35110.35106.65-
Apr 10, 2025110.35110.35110.35110.35106.65-
Apr 9, 2025110.35110.35110.35110.35106.65-
Apr 8, 2025110.35110.35110.35110.35106.65-
Apr 7, 2025110.35110.35110.35110.35106.65-
Apr 4, 2025110.35110.35110.35110.35106.65-
Apr 3, 2025110.35110.35110.35110.35106.65-
Apr 2, 2025110.35110.35110.35110.35106.65-
Apr 1, 2025110.35110.35110.35110.35106.65-
Mar 31, 2025110.35110.35110.35110.35106.65-
Mar 28, 2025110.35110.35110.35110.35106.65-
Mar 27, 2025110.35110.35110.35110.35106.65-
Mar 26, 2025110.35110.35110.35110.35106.65-
Mar 25, 2025110.35110.35110.35110.35106.65-
Mar 24, 2025110.35110.35110.35110.35106.65-
Mar 21, 2025110.35110.35110.35110.35106.65-
Mar 20, 2025110.35110.35110.35110.35106.65-
Mar 19, 2025110.65110.65110.35110.35106.652,296
Mar 18, 2025107.45107.45107.45107.45103.85-
Mar 17, 2025107.45107.45107.45107.45103.85-
Mar 14, 2025107.45107.45107.45107.45103.85-
Mar 13, 2025107.35107.45107.35107.45103.852,225
Mar 12, 2025107.25107.25107.25107.25103.66-
Mar 11, 2025107.85107.85107.25107.25103.661,019
Mar 10, 2025107.15107.15107.15107.15103.56-
Mar 7, 2025107.15107.15107.15107.15103.56-
Mar 6, 2025108.50108.50106.95107.15103.566,143
Mar 5, 2025102.30102.30102.30102.3098.87-
Mar 4, 2025102.30102.30102.30102.3098.87-
Mar 3, 2025102.30102.30102.30102.3098.87-
Feb 28, 2025102.30102.30102.30102.3098.87-
Feb 27, 2025102.30102.30102.30102.3098.87-
Feb 26, 2025102.30102.30102.30102.3098.87-
Feb 25, 2025102.30102.30102.30102.3098.87-
Feb 24, 2025102.30102.30102.30102.3098.87-
Feb 21, 2025102.30102.30102.30102.3098.87-
Feb 20, 2025102.30102.30102.30102.3098.87-
Feb 19, 2025102.30102.30102.30102.3098.87-
Feb 18, 2025102.30102.30102.30102.3098.87-
Feb 17, 2025102.30102.30102.30102.3098.87-
Feb 14, 2025102.30102.30102.30102.3098.87-
Feb 13, 2025102.30102.30102.30102.3098.87-
Feb 12, 2025102.30102.30102.30102.3098.87-
Feb 11, 2025102.30102.30102.30102.3098.87-
Feb 10, 2025102.30102.30102.30102.3098.87-
Feb 7, 2025102.30102.30102.30102.3098.87-
Feb 6, 2025102.30102.30102.30102.3098.87-
Feb 5, 2025102.30102.30102.30102.3098.87-
Feb 4, 2025102.35102.35102.30102.3098.874,074
Feb 3, 2025102.10102.10102.10102.1098.68-
Jan 31, 2025102.10102.10102.10102.1098.68-
Jan 30, 2025102.10102.10102.10102.1098.68-
Jan 29, 2025102.10102.10102.10102.1098.68-
Jan 28, 2025102.10102.10102.10102.1098.68-
Jan 27, 2025102.10102.10102.10102.1098.68-
Jan 24, 2025102.10102.10102.10102.1098.68-
Jan 23, 2025102.10102.10102.10102.1098.68-
Jan 22, 2025102.10102.10102.10102.1098.68-
Jan 21, 2025102.10102.10102.10102.1098.68-
Jan 20, 2025102.10102.10102.10102.1098.68-
Jan 17, 2025102.10102.10102.10102.1098.68-
Jan 16, 2025102.10102.10102.10102.1098.68-
Jan 15, 2025102.10102.10102.10102.1098.68-
Jan 14, 2025102.10102.10102.10102.1098.68-
Jan 13, 2025102.10102.10102.10102.1098.68-
Jan 10, 2025102.10102.10102.10102.1098.68-
Jan 9, 2025100.70102.15100.70102.1098.6823,853
Jan 8, 202598.8599.0598.5798.8295.5115,497
Jan 7, 202597.3097.3097.3097.3094.04-
Jan 6, 202597.3097.3097.3097.3094.041
Jan 3, 2025102.30102.30102.30102.3098.87-
Jan 2, 2025102.30102.30102.30102.3098.87-
Dec 31, 2024102.30102.30102.30102.3098.87-
Dec 30, 2024102.30102.30102.30102.3098.87-
Dec 27, 2024102.30102.30102.30102.3098.87-
Dec 24, 2024102.30102.30102.30102.3098.87-
Dec 23, 2024102.30102.30102.30102.3098.87-
Dec 20, 2024102.30102.30102.30102.3098.87-
Dec 19, 2024102.30102.30102.30102.3098.87-
Dec 18, 2024102.30102.30102.30102.3098.87-
Dec 17, 2024102.30102.30102.30102.3098.87-
Dec 16, 2024102.30102.30102.30102.3098.87-
Dec 13, 2024102.30102.30102.30102.3098.87-
Dec 12, 2024102.30102.30102.30102.3098.87-
Dec 11, 2024102.30102.30102.30102.3098.87-
Dec 10, 2024102.30102.30102.30102.3098.87-
Dec 9, 2024102.30102.30102.30102.3098.87-
Dec 6, 2024102.30102.30102.30102.3098.872
Dec 5, 2024101.95101.95101.95101.9598.53-
Dec 4, 2024101.95101.95101.95101.9598.53-
Dec 3, 2024101.95101.95101.95101.9598.53-
Dec 2, 2024101.95101.95101.95101.9598.53-
Nov 29, 2024101.95101.95101.95101.9598.53-
Nov 28, 2024101.95101.95101.95101.9598.53-
Nov 27, 2024101.95101.95101.95101.9598.53-
Nov 26, 2024101.95101.95101.95101.9598.53-
Nov 25, 2024101.85102.15101.85101.9598.535,099
Nov 22, 202498.7098.7098.7098.7095.39-
Nov 21, 202498.7098.7098.7098.7095.39-
Nov 20, 202498.7098.7098.7098.7095.39-
Nov 19, 202498.7098.7098.7098.7095.39-
Nov 18, 202498.7098.7098.7098.7095.39-
Nov 15, 202498.7098.7098.7098.7095.393
Nov 14, 2024100.55100.55100.55100.5597.18-
Nov 13, 2024100.55100.55100.55100.5597.18-
Nov 12, 2024100.55100.55100.55100.5597.18-
Nov 11, 2024100.55100.55100.55100.5597.18-
Nov 8, 2024100.55100.55100.55100.5597.18-
Nov 7, 2024100.55100.55100.55100.5597.181,318
Nov 6, 2024102.45102.45102.45102.4599.02-
Nov 5, 2024102.45102.45102.45102.4599.0212
Nov 4, 2024102.05102.05102.05102.0598.63-
Nov 1, 2024101.80102.05101.75102.0598.632,896
Oct 31, 2024103.05103.05101.45101.5598.1540
Oct 30, 2024105.50105.50105.50105.50101.96-
Oct 29, 2024105.50105.50105.50105.50101.961
Oct 28, 2024104.10104.10104.10104.10100.61-
Oct 25, 2024104.10104.10104.10104.10100.61-
Oct 24, 2024104.10104.10104.10104.10100.61-
Oct 23, 2024104.10104.10104.10104.10100.61-
Oct 22, 2024104.10104.10104.10104.10100.61-
Oct 21, 2024104.10104.10104.10104.10100.61-
Oct 18, 2024104.10104.10104.10104.10100.61-
Oct 17, 2024104.10104.10104.10104.10100.61-
Oct 16, 2024104.10104.10104.10104.10100.61-
Oct 15, 2024103.30104.10103.10104.10100.614
Oct 14, 2024101.10101.10101.10101.1097.71-
Oct 11, 2024101.10101.10101.10101.1097.71-
Oct 10, 2024101.10101.10101.10101.1097.712
Oct 9, 2024100.05100.05100.05100.0596.70-
Oct 8, 2024100.05100.05100.05100.0596.70-
Oct 7, 2024100.05100.05100.05100.0596.70-
Oct 4, 2024100.05100.05100.05100.0596.70-
Oct 3, 2024100.05100.05100.05100.0596.70-
Oct 2, 2024100.05100.05100.05100.0596.70-
Oct 1, 2024100.05100.05100.05100.0596.701,325
Sep 30, 202497.3597.3597.3597.3594.09-
Sep 27, 202497.3597.3597.3597.3594.09-
Sep 26, 202497.3597.3597.3597.3594.09-
Sep 25, 202497.3597.3597.3597.3594.09-
Sep 24, 202497.3597.3597.3597.3594.09-
Sep 23, 202497.3597.3597.3597.3594.09-
Sep 20, 202497.3597.3597.3597.3594.093
Sep 19, 202498.5598.5598.5598.5595.25-
Sep 18, 202498.5598.5598.5598.5595.25-
Sep 17, 202498.5598.5598.5598.5595.25-
Sep 16, 202498.5598.5598.5598.5595.25-
Sep 13, 202498.5798.5798.5598.5595.25156
Sep 12, 202499.7599.7599.7599.7596.41-
Sep 11, 202499.7599.7599.7599.7596.41546
Sep 10, 202490.0090.0090.0090.0086.98-
Sep 9, 202490.0090.0090.0090.0086.98-
Sep 6, 202490.0090.0090.0090.0086.98-
Sep 5, 202490.0090.0090.0090.0086.98-
Sep 4, 202490.0090.0090.0090.0086.98-
Sep 3, 202490.0090.0090.0090.0086.98-
Sep 2, 202490.0090.0090.0090.0086.98-
Aug 30, 202490.0090.0090.0090.0086.98-
Aug 29, 202490.0090.0090.0090.0086.98-
Aug 28, 202490.0090.0090.0090.0086.98-
Aug 27, 202490.0090.0090.0090.0086.98-
Aug 23, 202490.0090.0090.0090.0086.98-
Aug 22, 202490.0090.0090.0090.0086.98-
Aug 21, 202490.0090.0090.0090.0086.98-
Aug 20, 202490.0090.0090.0090.0086.98-
Aug 19, 202490.0090.0090.0090.0086.98-
Aug 16, 202490.0090.0090.0090.0086.98-
Aug 15, 202490.0090.0090.0090.0086.98-
Aug 14, 202490.0090.0090.0090.0086.98-
Aug 13, 202490.0090.0090.0090.0086.98-
Aug 12, 202490.0090.0090.0090.0086.98-
Aug 9, 202490.0090.0090.0090.0086.98-
Aug 8, 202490.0090.0090.0090.0086.98-
Aug 7, 202489.7590.0589.7590.0086.987
Aug 6, 202492.1592.1592.1592.1589.06-
Aug 5, 202492.1592.1592.1592.1589.06-
Aug 2, 202492.1592.1592.1592.1589.06-
Aug 1, 202492.1592.1592.1592.1589.06-
Jul 31, 202492.1592.2092.1592.1589.068
Jul 30, 202490.2590.2590.2590.2587.23-
Jul 29, 202490.2590.2590.2590.2587.23-
Jul 26, 202490.2590.2590.2590.2587.233
Jul 25, 202491.4091.4091.4091.4088.34-
Jul 24, 202491.4091.4091.4091.4088.34-
Jul 23, 202491.4591.4591.4091.4088.346
Jul 22, 202485.2585.2585.2585.2582.39-
Jul 19, 202485.2585.2585.2585.2582.39-
Jul 18, 202485.2585.2585.2585.2582.39-
Jul 17, 202485.2585.2585.2585.2582.39-
Jul 16, 202485.2585.2585.2585.2582.39-
Jul 15, 202485.2585.2585.2585.2582.39-
Jul 12, 202485.2585.2585.2585.2582.39-
Jul 11, 202485.2585.2585.2585.2582.39-
Jul 10, 202485.2585.2585.2585.2582.39-
Jul 9, 202485.2585.2585.2585.2582.39854
Jul 8, 202485.4085.4085.4085.4082.54-
Jul 5, 202485.4085.4085.4085.4082.54-
Jul 4, 202485.4085.4085.4085.4082.54-
Jul 3, 202485.4085.4085.4085.4082.54-
Jul 2, 202485.4085.4085.4085.4082.54-
Jul 1, 202484.5785.4384.5785.4082.542,866
Jun 28, 202482.2582.2582.2582.2579.49-
Jun 27, 202482.2582.2582.2582.2579.49-
Jun 26, 202482.2582.2582.2582.2579.49-
Jun 25, 202482.2582.2582.2582.2579.49-
Jun 24, 202482.2582.2582.2582.2579.49-
Jun 21, 202482.2582.2582.2582.2579.49-
Jun 20, 202482.2582.2582.2582.2579.49-
Jun 19, 202482.2582.2582.2582.2579.49-
Jun 18, 202482.2582.2582.2582.2579.49-
Jun 17, 202482.2582.2582.2582.2579.49-
Jun 14, 202482.2582.2582.2582.2579.49-
Jun 13, 202482.2582.2582.2582.2579.49-
Jun 12, 202482.2582.2582.2582.2579.49-
Jun 11, 202482.2582.2582.2582.2579.49-
Jun 10, 202482.2582.2582.2582.2579.49-
Jun 7, 202482.2582.2582.2582.2579.49-
Jun 6, 202482.2582.2582.2582.2579.49-
Jun 5, 202482.2582.2582.2582.2579.49-
Jun 4, 202482.2582.2582.2582.2579.49-
Jun 3, 202482.2582.2582.2582.2579.49-
May 31, 202482.2582.2582.2582.2579.49-
May 30, 202482.2582.2582.2582.2579.49-
May 29, 202482.2582.2582.2582.2579.49-
May 28, 202482.3082.3082.2582.2579.495
May 24, 202482.6082.6082.5582.5579.782
May 23, 202482.1882.1882.1882.1879.42-
May 22, 202482.1882.1882.1882.1879.42-
May 21, 202482.1882.1882.1882.1879.42-
May 20, 202482.1882.1882.1882.1879.42-
May 17, 202482.1882.1882.1882.1879.42-
May 16, 202482.1882.1882.1882.1879.42-
May 15, 202482.1882.1882.1882.1879.42-
May 14, 202482.1882.1882.1882.1879.42987
May 13, 202475.7075.7075.7075.7073.16-
May 10, 202475.7075.7075.7075.7073.16-
May 9, 202475.7075.7075.7075.7073.16-
May 8, 202475.7075.7075.7075.7073.16-
May 7, 202475.7075.7075.7075.7073.16-
May 3, 202475.7075.7075.7075.7073.16-
May 2, 202475.7075.7075.7075.7073.161
May 1, 202478.7578.7578.7578.7576.11-
Apr 30, 202478.7578.7578.7578.7576.11-
Apr 29, 202478.7578.7578.7578.7576.11-