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

Cboe UK NOK

Orkla ASA (ORKO.XC)

107.15

+4.85

+(4.74%)

At close: 3:18:45 PM GMT

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	108.50	108.50	106.95	107.15	107.15	6,143
Mar 5, 2025	102.30	102.30	102.30	102.30	102.30	-
Mar 4, 2025	102.30	102.30	102.30	102.30	102.30	-
Mar 3, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 28, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 27, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 26, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 25, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 24, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 21, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 20, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 19, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 18, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 17, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 14, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 13, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 12, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 11, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 10, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 7, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 6, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 5, 2025	102.30	102.30	102.30	102.30	102.30	-
Feb 4, 2025	102.35	102.35	102.30	102.30	102.30	4,074
Feb 3, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 31, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 30, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 29, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 28, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 27, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 24, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 23, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 22, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 21, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 20, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 17, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 16, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 15, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 14, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 13, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 10, 2025	102.10	102.10	102.10	102.10	102.10	-
Jan 9, 2025	100.70	102.15	100.70	102.10	102.10	23,853
Jan 8, 2025	98.85	99.05	98.57	98.82	98.82	15,497
Jan 7, 2025	97.30	97.30	97.30	97.30	97.30	-
Jan 6, 2025	97.30	97.30	97.30	97.30	97.30	1
Jan 3, 2025	102.30	102.30	102.30	102.30	102.30	-
Jan 2, 2025	102.30	102.30	102.30	102.30	102.30	-
Dec 31, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 30, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 27, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 24, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 23, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 20, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 19, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 18, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 17, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 16, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 13, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 12, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 11, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 10, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 9, 2024	102.30	102.30	102.30	102.30	102.30	-
Dec 6, 2024	102.30	102.30	102.30	102.30	102.30	2
Dec 5, 2024	101.95	101.95	101.95	101.95	101.95	-
Dec 4, 2024	101.95	101.95	101.95	101.95	101.95	-
Dec 3, 2024	101.95	101.95	101.95	101.95	101.95	-
Dec 2, 2024	101.95	101.95	101.95	101.95	101.95	-
Nov 29, 2024	101.95	101.95	101.95	101.95	101.95	-
Nov 28, 2024	101.95	101.95	101.95	101.95	101.95	-
Nov 27, 2024	101.95	101.95	101.95	101.95	101.95	-
Nov 26, 2024	101.95	101.95	101.95	101.95	101.95	-
Nov 25, 2024	101.85	102.15	101.85	101.95	101.95	5,099
Nov 22, 2024	98.70	98.70	98.70	98.70	98.70	-
Nov 21, 2024	98.70	98.70	98.70	98.70	98.70	-
Nov 20, 2024	98.70	98.70	98.70	98.70	98.70	-
Nov 19, 2024	98.70	98.70	98.70	98.70	98.70	-
Nov 18, 2024	98.70	98.70	98.70	98.70	98.70	-
Nov 15, 2024	98.70	98.70	98.70	98.70	98.70	3
Nov 14, 2024	100.55	100.55	100.55	100.55	100.55	-
Nov 13, 2024	100.55	100.55	100.55	100.55	100.55	-
Nov 12, 2024	100.55	100.55	100.55	100.55	100.55	-
Nov 11, 2024	100.55	100.55	100.55	100.55	100.55	-
Nov 8, 2024	100.55	100.55	100.55	100.55	100.55	-
Nov 7, 2024	100.55	100.55	100.55	100.55	100.55	1,318
Nov 6, 2024	102.45	102.45	102.45	102.45	102.45	-
Nov 5, 2024	102.45	102.45	102.45	102.45	102.45	12
Nov 4, 2024	102.05	102.05	102.05	102.05	102.05	-
Nov 1, 2024	101.80	102.05	101.75	102.05	102.05	2,896
Oct 31, 2024	103.05	103.05	101.45	101.55	101.55	40
Oct 30, 2024	105.50	105.50	105.50	105.50	105.50	-
Oct 29, 2024	105.50	105.50	105.50	105.50	105.50	1
Oct 28, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 25, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 24, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 23, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 22, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 21, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 18, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 17, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 16, 2024	104.10	104.10	104.10	104.10	104.10	-
Oct 15, 2024	103.30	104.10	103.10	104.10	104.10	4
Oct 14, 2024	101.10	101.10	101.10	101.10	101.10	-
Oct 11, 2024	101.10	101.10	101.10	101.10	101.10	-
Oct 10, 2024	101.10	101.10	101.10	101.10	101.10	2
Oct 9, 2024	100.05	100.05	100.05	100.05	100.05	-
Oct 8, 2024	100.05	100.05	100.05	100.05	100.05	-
Oct 7, 2024	100.05	100.05	100.05	100.05	100.05	-
Oct 4, 2024	100.05	100.05	100.05	100.05	100.05	-
Oct 3, 2024	100.05	100.05	100.05	100.05	100.05	-
Oct 2, 2024	100.05	100.05	100.05	100.05	100.05	-
Oct 1, 2024	100.05	100.05	100.05	100.05	100.05	1,325
Sep 30, 2024	97.35	97.35	97.35	97.35	97.35	-
Sep 27, 2024	97.35	97.35	97.35	97.35	97.35	-
Sep 26, 2024	97.35	97.35	97.35	97.35	97.35	-
Sep 25, 2024	97.35	97.35	97.35	97.35	97.35	-
Sep 24, 2024	97.35	97.35	97.35	97.35	97.35	-
Sep 23, 2024	97.35	97.35	97.35	97.35	97.35	-
Sep 20, 2024	97.35	97.35	97.35	97.35	97.35	3
Sep 19, 2024	98.55	98.55	98.55	98.55	98.55	-
Sep 18, 2024	98.55	98.55	98.55	98.55	98.55	-
Sep 17, 2024	98.55	98.55	98.55	98.55	98.55	-
Sep 16, 2024	98.55	98.55	98.55	98.55	98.55	-
Sep 13, 2024	98.57	98.57	98.55	98.55	98.55	156
Sep 12, 2024	99.75	99.75	99.75	99.75	99.75	-
Sep 11, 2024	99.75	99.75	99.75	99.75	99.75	546
Sep 10, 2024	90.00	90.00	90.00	90.00	90.00	-
Sep 9, 2024	90.00	90.00	90.00	90.00	90.00	-
Sep 6, 2024	90.00	90.00	90.00	90.00	90.00	-
Sep 5, 2024	90.00	90.00	90.00	90.00	90.00	-
Sep 4, 2024	90.00	90.00	90.00	90.00	90.00	-
Sep 3, 2024	90.00	90.00	90.00	90.00	90.00	-
Sep 2, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 30, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 29, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 28, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 27, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 23, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 22, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 21, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 20, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 19, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 16, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 15, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 14, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 13, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 12, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 9, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 8, 2024	90.00	90.00	90.00	90.00	90.00	-
Aug 7, 2024	89.75	90.05	89.75	90.00	90.00	7
Aug 6, 2024	92.15	92.15	92.15	92.15	92.15	-
Aug 5, 2024	92.15	92.15	92.15	92.15	92.15	-
Aug 2, 2024	92.15	92.15	92.15	92.15	92.15	-
Aug 1, 2024	92.15	92.15	92.15	92.15	92.15	-
Jul 31, 2024	92.15	92.20	92.15	92.15	92.15	8
Jul 30, 2024	90.25	90.25	90.25	90.25	90.25	-
Jul 29, 2024	90.25	90.25	90.25	90.25	90.25	-
Jul 26, 2024	90.25	90.25	90.25	90.25	90.25	3
Jul 25, 2024	91.40	91.40	91.40	91.40	91.40	-
Jul 24, 2024	91.40	91.40	91.40	91.40	91.40	-
Jul 23, 2024	91.45	91.45	91.40	91.40	91.40	6
Jul 22, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 19, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 18, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 17, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 16, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 15, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 12, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 11, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 10, 2024	85.25	85.25	85.25	85.25	85.25	-
Jul 9, 2024	85.25	85.25	85.25	85.25	85.25	854
Jul 8, 2024	85.40	85.40	85.40	85.40	85.40	-
Jul 5, 2024	85.40	85.40	85.40	85.40	85.40	-
Jul 4, 2024	85.40	85.40	85.40	85.40	85.40	-
Jul 3, 2024	85.40	85.40	85.40	85.40	85.40	-
Jul 2, 2024	85.40	85.40	85.40	85.40	85.40	-
Jul 1, 2024	84.57	85.43	84.57	85.40	85.40	2,866
Jun 28, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 27, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 26, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 25, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 24, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 21, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 20, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 19, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 18, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 17, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 14, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 13, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 12, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 11, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 10, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 7, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 6, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 5, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 4, 2024	82.25	82.25	82.25	82.25	82.25	-
Jun 3, 2024	82.25	82.25	82.25	82.25	82.25	-
May 31, 2024	82.25	82.25	82.25	82.25	82.25	-
May 30, 2024	82.25	82.25	82.25	82.25	82.25	-
May 29, 2024	82.25	82.25	82.25	82.25	82.25	-
May 28, 2024	82.30	82.30	82.25	82.25	82.25	5
May 24, 2024	82.60	82.60	82.55	82.55	82.55	2
May 23, 2024	82.18	82.18	82.18	82.18	82.18	-
May 22, 2024	82.18	82.18	82.18	82.18	82.18	-
May 21, 2024	82.18	82.18	82.18	82.18	82.18	-
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	82.18	82.18	82.18	82.18	-
May 15, 2024	82.18	82.18	82.18	82.18	82.18	-
May 14, 2024	82.18	82.18	82.18	82.18	82.18	987
May 13, 2024	75.70	75.70	75.70	75.70	75.70	-
May 10, 2024	75.70	75.70	75.70	75.70	75.70	-
May 9, 2024	75.70	75.70	75.70	75.70	75.70	-
May 8, 2024	75.70	75.70	75.70	75.70	75.70	-
May 7, 2024	75.70	75.70	75.70	75.70	75.70	-
May 3, 2024	75.70	75.70	75.70	75.70	75.70	-
May 2, 2024	75.70	75.70	75.70	75.70	75.70	1
May 1, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 30, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 29, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 26, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 25, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 24, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 23, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 22, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 19, 2024	3.00 Dividend
Apr 19, 2024	78.75	78.75	78.75	78.75	78.75	-
Apr 18, 2024	78.75	78.75	78.75	78.75	75.75	1
Apr 17, 2024	77.60	77.60	77.60	77.60	74.64	-
Apr 16, 2024	77.60	77.60	77.60	77.60	74.64	-
Apr 15, 2024	77.60	77.60	77.60	77.60	74.64	-
Apr 12, 2024	77.60	77.60	77.60	77.60	74.64	1
Apr 11, 2024	77.60	77.60	77.60	77.60	74.64	1
Apr 10, 2024	75.70	75.70	75.70	75.70	72.82	-
Apr 9, 2024	75.70	75.70	75.70	75.70	72.82	-
Apr 8, 2024	75.70	75.70	75.70	75.70	72.82	-
Apr 5, 2024	75.70	75.70	75.70	75.70	72.82	-
Apr 4, 2024	75.70	75.70	75.70	75.70	72.82	-
Apr 3, 2024	75.70	75.70	75.70	75.70	72.82	4
Apr 2, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 28, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 27, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 26, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 25, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 22, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 21, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 20, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 19, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 18, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 15, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 14, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 13, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 12, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 11, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 8, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 7, 2024	76.04	76.04	76.04	76.04	73.14	-
Mar 6, 2024	76.04	76.04	76.04	76.04	73.14	-