Orkla ASA (0FIN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Orkla ASA

Date Open High Low Close* Volume
23/11/2020 8,722.00p 8,722.00p 8,552.00p 8,630.00p 23781
20/11/2020 8,628.00p 8,698.00p 8,628.00p 8,628.00p 16633
19/11/2020 8,651.00p 8,680.00p 8,604.00p 8,651.00p 16727
18/11/2020 8,686.00p 8,714.00p 8,656.00p 8,686.00p 162559
17/11/2020 8,781.00p 8,781.00p 8,684.00p 8,684.00p 6528
16/11/2020 8,873.00p 8,873.00p 8,722.00p 8,763.00p 24709
13/11/2020 8,686.00p 8,872.00p 8,686.00p 8,867.00p 157344
12/11/2020 8,858.00p 8,920.00p 8,740.00p 8,763.00p 12222
10/11/2020 9,054.00p 9,054.00p 8,740.00p 8,750.00p 73745
09/11/2020 9,135.00p 9,230.00p 9,010.00p 9,041.00p 63501
06/11/2020 9,085.00p 9,094.00p 9,046.00p 9,085.00p 7945
05/11/2020 9,120.00p 9,120.00p 9,058.00p 9,120.00p 34947
04/11/2020 8,924.00p 9,100.00p 8,914.00p 9,018.00p 15966
03/11/2020 9,117.00p 9,117.00p 8,918.00p 8,923.00p 27356
02/11/2020 9,093.00p 9,096.00p 9,014.00p 9,093.00p 3677
30/10/2020 9,053.00p 9,144.00p 9,010.00p 9,053.00p 173141
29/10/2020 8,822.00p 9,196.00p 8,822.00p 9,094.00p 35335
28/10/2020 8,780.00p 8,882.00p 8,692.00p 8,718.00p 25287
27/10/2020 8,950.00p 9,004.00p 8,890.00p 8,950.00p 30164
26/10/2020 9,083.00p 9,083.00p 8,958.00p 8,984.00p 10501
23/10/2020 9,114.00p 9,148.00p 9,106.00p 9,114.00p 14637
22/10/2020 9,242.00p 9,242.00p 9,088.00p 9,138.00p 6490
21/10/2020 9,346.00p 9,346.00p 9,220.00p 9,248.00p 52391
20/10/2020 9,338.00p 9,350.00p 9,212.00p 9,322.00p 21175
19/10/2020 9,293.00p 9,318.00p 9,256.00p 9,293.00p 21445
16/10/2020 9,265.00p 9,308.00p 9,216.00p 9,265.00p 15826
15/10/2020 9,315.00p 9,315.00p 9,198.00p 9,209.00p 10299
14/10/2020 9,412.00p 9,414.00p 9,306.00p 9,312.00p 7018
13/10/2020 9,319.00p 9,432.00p 9,280.00p 9,432.00p 25321
12/10/2020 9,256.00p 9,400.00p 9,224.00p 9,361.00p 29403
09/10/2020 9,267.00p 9,272.00p 9,204.00p 9,267.00p 36909
08/10/2020 9,273.00p 9,298.00p 9,226.00p 9,273.00p 21428
07/10/2020 9,204.00p 9,258.00p 9,186.00p 9,204.00p 24121
06/10/2020 9,292.00p 9,292.00p 9,160.00p 9,191.00p 14855
05/10/2020 9,401.00p 9,444.00p 9,274.00p 9,296.00p 20120
02/10/2020 9,377.00p 9,388.00p 9,346.00p 9,377.00p 8336
01/10/2020 9,467.00p 9,467.00p 9,358.00p 9,453.00p 16639
30/09/2020 9,440.00p 9,496.00p 9,402.00p 9,440.00p 10558
29/09/2020 9,486.00p 9,570.00p 9,418.00p 9,486.00p 4636
28/09/2020 9,382.00p 9,496.00p 9,364.00p 9,484.00p 30347
25/09/2020 9,280.00p 9,426.00p 9,212.00p 9,390.00p 21582
24/09/2020 9,088.00p 9,278.00p 9,060.00p 9,278.00p 19497
23/09/2020 9,144.00p 9,174.00p 9,088.00p 9,144.00p 38886
22/09/2020 9,025.00p 9,166.00p 9,025.00p 9,119.00p 26115
21/09/2020 9,152.00p 9,152.00p 9,012.00p 9,056.00p 23476
18/09/2020 9,061.00p 9,166.00p 9,056.00p 9,161.00p 79589
17/09/2020 9,238.00p 9,238.00p 9,012.00p 9,092.00p 19526
16/09/2020 9,227.00p 9,378.00p 9,227.00p 9,338.00p 18947
15/09/2020 9,189.00p 9,264.00p 9,110.00p 9,189.00p 27902
14/09/2020 9,228.00p 9,246.00p 9,202.00p 9,228.00p 39332
11/09/2020 9,106.00p 9,208.00p 9,106.00p 9,106.00p 8212
10/09/2020 9,239.00p 9,239.00p 9,068.00p 9,146.00p 14355
09/09/2020 8,970.00p 9,240.00p 8,970.00p 9,166.00p 105736
08/09/2020 8,986.00p 8,988.00p 8,922.00p 8,986.00p 12154
07/09/2020 8,900.00p 8,980.00p 8,872.00p 8,900.00p 11715
04/09/2020 8,871.00p 8,978.00p 8,822.00p 8,970.00p 10924
02/09/2020 9,134.00p 9,134.00p 8,810.00p 8,837.00p 54006
01/09/2020 8,913.00p 9,146.00p 8,913.00p 9,104.00p 18997
28/08/2020 9,065.00p 9,096.00p 8,960.00p 8,960.00p 13010
27/08/2020 9,030.00p 9,114.00p 8,998.00p 9,030.00p 15388
26/08/2020 8,995.00p 9,034.00p 8,982.00p 8,995.00p 6894
25/08/2020 9,063.00p 9,066.00p 9,010.00p 9,063.00p 10952
24/08/2020 8,988.00p 9,086.00p 8,980.00p 9,086.00p 21254
21/08/2020 8,993.00p 9,004.00p 8,930.00p 8,993.00p 9640
20/08/2020 8,957.00p 8,990.00p 8,942.00p 8,957.00p 15936
19/08/2020 8,895.00p 9,018.00p 8,895.00p 8,988.00p 7767
18/08/2020 8,964.00p 9,000.00p 8,896.00p 8,964.00p 8984
17/08/2020 8,902.00p 8,982.00p 8,840.00p 8,902.00p 29090
14/08/2020 8,858.00p 8,894.00p 8,828.00p 8,858.00p 6106
13/08/2020 8,925.00p 8,962.00p 8,880.00p 8,925.00p 16492
12/08/2020 8,859.00p 8,928.00p 8,812.00p 8,859.00p 10312
11/08/2020 8,890.00p 8,900.00p 8,848.00p 8,890.00p 12918
10/08/2020 8,930.00p 8,930.00p 8,856.00p 8,930.00p 6410
07/08/2020 8,879.00p 8,926.00p 8,864.00p 8,879.00p 29106
06/08/2020 8,956.00p 8,956.00p 8,858.00p 8,861.00p 11391
05/08/2020 8,963.00p 9,000.00p 8,910.00p 8,963.00p 38468
04/08/2020 9,065.00p 9,065.00p 8,908.00p 8,962.00p 1602009
03/08/2020 8,914.00p 9,024.00p 8,894.00p 9,010.00p 30685
31/07/2020 8,829.00p 8,962.00p 8,829.00p 8,930.00p 7937
30/07/2020 8,931.00p 8,931.00p 8,804.00p 8,838.00p 644595
29/07/2020 8,798.00p 8,906.00p 8,798.00p 8,906.00p 13319
28/07/2020 8,814.00p 8,850.00p 8,770.00p 8,814.00p 5647
24/07/2020 8,788.00p 8,794.00p 8,722.00p 8,788.00p 15948
23/07/2020 8,682.00p 8,826.00p 8,682.00p 8,786.00p 33957
21/07/2020 8,731.00p 8,731.00p 8,606.00p 8,636.00p 6110
20/07/2020 8,718.00p 8,738.00p 8,684.00p 8,718.00p 16935
17/07/2020 8,691.00p 8,726.00p 8,632.00p 8,691.00p 13364
16/07/2020 8,785.00p 8,785.00p 8,634.00p 8,670.00p 42054
15/07/2020 8,564.00p 8,814.00p 8,542.00p 8,749.00p 32003
14/07/2020 8,482.00p 8,634.00p 8,428.00p 8,570.00p 86106
13/07/2020 8,572.00p 8,572.00p 8,382.00p 8,388.00p 44472
10/07/2020 8,385.00p 8,460.00p 8,385.00p 8,385.00p 36108
09/07/2020 8,456.00p 8,456.00p 8,382.00p 8,456.00p 886544
08/07/2020 8,383.00p 8,473.00p 8,383.00p 8,473.00p 35557
07/07/2020 8,420.00p 8,446.00p 8,368.00p 8,420.00p 20947
06/07/2020 8,489.00p 8,489.00p 8,356.00p 8,394.00p 24381
03/07/2020 8,457.00p 8,578.00p 8,442.00p 8,467.00p 36121
02/07/2020 8,462.00p 8,518.00p 8,430.00p 8,462.00p 20737
01/07/2020 8,416.00p 8,468.00p 8,394.00p 8,416.00p 60822
30/06/2020 8,452.00p 8,486.00p 8,414.00p 8,452.00p 52218
29/06/2020 8,448.00p 8,482.00p 8,388.00p 8,448.00p 42210
26/06/2020 8,546.00p 8,572.00p 8,446.00p 8,453.00p 85967
25/06/2020 8,367.00p 8,418.00p 8,316.00p 8,367.00p 151252
24/06/2020 8,473.00p 8,473.00p 8,378.00p 8,378.00p 128021
23/06/2020 8,475.00p 8,510.00p 8,438.00p 8,475.00p 33010
22/06/2020 8,511.00p 8,544.00p 8,460.00p 8,511.00p 29506
19/06/2020 8,569.00p 8,572.00p 8,519.80p 8,569.00p 1305900
18/06/2020 8,388.00p 8,626.00p 8,388.00p 8,564.00p 35123
17/06/2020 8,473.00p 8,474.40p 8,360.00p 8,372.00p 46338
16/06/2020 8,489.00p 8,568.00p 8,482.00p 8,489.00p 96971
15/06/2020 8,576.00p 8,588.00p 8,452.00p 8,476.00p 68799
12/06/2020 8,529.00p 8,664.00p 8,506.00p 8,628.00p 149388
11/06/2020 8,427.00p 8,588.00p 8,416.00p 8,526.00p 70642
10/06/2020 8,538.00p 8,578.00p 8,404.50p 8,462.00p 19615
09/06/2020 8,527.00p 8,770.00p 8,490.00p 8,527.00p 174309
08/06/2020 8,542.00p 8,562.00p 8,396.00p 8,526.00p 82373
05/06/2020 8,632.00p 8,646.00p 8,488.00p 8,528.00p 341998
04/06/2020 8,529.00p 8,680.00p 8,498.00p 8,625.00p 49911
03/06/2020 8,431.00p 8,554.00p 8,406.00p 8,523.00p 96207
02/06/2020 8,675.00p 8,675.00p 8,376.00p 8,385.00p 66403
01/06/2020 8,733.00p 8,733.00p 8,678.00p 8,678.00p 0
29/05/2020 8,581.00p 8,750.00p 8,510.00p 8,678.00p 175196
28/05/2020 8,344.00p 8,646.00p 8,338.00p 8,516.00p 44979
27/05/2020 8,630.00p 8,630.00p 8,284.00p 8,362.00p 40204
26/05/2020 8,585.00p 8,694.00p 8,516.00p 8,682.00p 31806
22/05/2020 8,547.00p 8,558.00p 8,456.00p 8,528.00p 33410
21/05/2020 8,590.00p 8,632.00p 8,590.00p 8,632.00p 0
20/05/2020 8,632.00p 8,670.00p 8,588.00p 8,632.00p 36558
19/05/2020 8,593.00p 8,704.00p 8,528.00p 8,674.00p 46697
18/05/2020 8,544.00p 8,596.00p 8,486.00p 8,544.00p 22847
15/05/2020 8,619.00p 8,638.00p 8,438.00p 8,600.00p 50325
14/05/2020 8,694.00p 8,758.00p 8,580.00p 8,580.00p 70721
13/05/2020 8,664.00p 8,758.00p 8,626.00p 8,664.00p 73640
12/05/2020 8,452.00p 8,698.00p 8,452.00p 8,634.00p 80464
11/05/2020 8,469.00p 8,476.00p 8,354.20p 8,455.00p 202476
07/05/2020 8,477.00p 8,562.00p 8,418.00p 8,477.00p 175632
06/05/2020 8,731.00p 8,731.00p 8,508.00p 8,538.00p 25072
05/05/2020 9,177.00p 9,177.00p 8,640.00p 8,682.00p 94035
01/05/2020 9,276.00p 9,345.00p 9,276.00p 9,345.00p 0
30/04/2020 9,468.00p 9,512.00p 9,268.00p 9,345.00p 118521
29/04/2020 9,536.00p 9,536.00p 9,378.00p 9,403.00p 39856
28/04/2020 9,435.00p 9,518.00p 9,403.20p 9,435.00p 27912
27/04/2020 9,339.00p 9,416.00p 9,339.00p 9,339.00p 42603
24/04/2020 9,519.00p 9,552.00p 9,262.00p 9,314.00p 11041
23/04/2020 9,656.00p 9,706.00p 9,538.00p 9,538.00p 63471
22/04/2020 9,614.00p 9,686.00p 9,529.60p 9,604.00p 439755
21/04/2020 9,426.00p 9,650.00p 9,426.00p 9,527.00p 37832
20/04/2020 9,348.00p 9,484.00p 9,182.00p 9,434.00p 36727
17/04/2020 9,520.00p 9,640.00p 9,348.00p 9,422.00p 67522
16/04/2020 9,675.00p 9,694.00p 9,486.00p 9,607.00p 163744
15/04/2020 9,215.00p 9,592.00p 9,215.00p 9,518.00p 581421
14/04/2020 9,156.00p 9,272.00p 9,102.00p 9,176.00p 11521965
09/04/2020 9,010.00p 9,128.00p 9,010.00p 9,128.00p 0
08/04/2020 9,183.00p 9,183.00p 9,074.00p 9,128.00p 15359
07/04/2020 9,421.00p 9,421.00p 9,120.00p 9,128.00p 81876
06/04/2020 9,275.00p 9,292.00p 9,160.00p 9,253.00p 20484
03/04/2020 8,988.00p 9,188.00p 8,932.00p 9,188.00p 51357
02/04/2020 9,397.00p 9,548.00p 8,886.00p 8,906.00p 212954
01/04/2020 8,755.00p 9,288.00p 8,702.00p 9,241.00p 114333
31/03/2020 9,121.00p 9,280.00p 8,598.00p 8,826.00p 88031
30/03/2020 8,594.00p 8,988.00p 8,410.00p 8,953.00p 61437
27/03/2020 8,953.00p 8,953.00p 8,550.00p 8,620.00p 308072
26/03/2020 8,567.00p 8,940.00p 8,524.00p 8,940.00p 26934
25/03/2020 8,425.00p 8,606.00p 8,358.00p 8,519.00p 328830
24/03/2020 8,466.00p 8,478.00p 8,114.00p 8,406.00p 285178
23/03/2020 8,291.00p 8,362.00p 8,138.00p 8,272.00p 184725
20/03/2020 8,773.00p 8,894.00p 8,332.00p 8,591.00p 90286
19/03/2020 8,452.00p 8,712.00p 8,306.00p 8,593.00p 110069
18/03/2020 8,618.00p 8,720.00p 8,172.00p 8,710.00p 303117
17/03/2020 8,266.00p 8,826.00p 8,266.00p 8,729.00p 106272
16/03/2020 7,758.00p 8,180.00p 7,742.00p 8,129.00p 204577
13/03/2020 7,776.00p 8,252.00p 7,776.00p 8,009.00p 109171
12/03/2020 8,071.00p 8,071.00p 7,516.00p 7,632.00p 74153
11/03/2020 8,109.00p 8,280.00p 7,938.00p 8,278.00p 144315
10/03/2020 8,003.00p 8,414.00p 7,988.00p 8,160.00p 44824
09/03/2020 7,939.00p 8,208.00p 7,939.00p 8,016.00p 52571
06/03/2020 8,445.00p 8,460.00p 8,222.00p 8,251.00p 13773
05/03/2020 8,592.00p 8,602.00p 8,478.00p 8,590.00p 41523
04/03/2020 8,229.00p 8,544.00p 8,229.00p 8,495.00p 31466
03/03/2020 8,207.00p 8,370.00p 8,120.00p 8,365.00p 114547
02/03/2020 8,198.00p 8,212.00p 8,018.00p 8,096.00p 31250
28/02/2020 8,063.00p 8,144.00p 7,920.00p 7,963.00p 49499
27/02/2020 8,292.00p 8,410.00p 8,241.00p 8,307.00p 89004
26/02/2020 8,388.00p 8,510.00p 8,342.00p 8,456.00p 21359
25/02/2020 8,510.00p 8,562.00p 8,438.00p 8,510.00p 45559
24/02/2020 8,608.00p 8,608.00p 8,454.00p 8,518.00p 25028
21/02/2020 8,698.00p 8,698.00p 8,620.00p 8,698.00p 18653
20/02/2020 8,841.00p 8,870.00p 8,696.00p 8,735.00p 16017
19/02/2020 8,753.00p 8,888.00p 8,753.00p 8,858.00p 119157
18/02/2020 8,728.00p 8,776.00p 8,716.00p 8,728.00p 51621
17/02/2020 8,818.00p 8,870.00p 8,728.00p 8,818.00p 42754
14/02/2020 8,743.00p 8,854.00p 8,734.00p 8,844.00p 31976
13/02/2020 8,735.00p 8,768.00p 8,686.00p 8,735.00p 35567
12/02/2020 8,731.00p 8,808.00p 8,729.20p 8,731.00p 111238
11/02/2020 8,671.00p 8,772.00p 8,668.00p 8,772.00p 67014
10/02/2020 8,818.00p 8,822.00p 8,642.00p 8,729.00p 64669
07/02/2020 8,964.00p 9,040.00p 8,704.00p 8,771.00p 53805
06/02/2020 9,170.00p 9,243.50p 9,020.00p 9,093.00p 66050
05/02/2020 9,028.00p 9,156.00p 9,028.00p 9,123.00p 12755
04/02/2020 8,941.00p 9,054.00p 8,941.00p 9,032.00p 20622

*Close Price adjusted for both dividends and splits