Orkla ASA (0FIN) Share Price

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

Date Open High Low Close* Volume
03/02/2020 8,880.00p 9,038.00p 8,880.00p 8,975.00p 53296
31/01/2020 8,910.00p 8,974.00p 8,898.00p 8,910.00p 1510527
30/01/2020 8,929.00p 9,038.00p 8,912.00p 8,940.00p 30986
29/01/2020 8,861.00p 9,016.00p 8,861.00p 8,958.00p 47148
28/01/2020 8,804.00p 8,858.00p 8,782.00p 8,804.00p 27820
27/01/2020 8,855.00p 8,868.00p 8,784.00p 8,855.00p 124412
24/01/2020 8,789.00p 8,882.00p 8,789.00p 8,789.00p 67234
23/01/2020 8,691.00p 8,798.00p 8,691.00p 8,784.00p 47127
22/01/2020 8,695.00p 8,806.00p 8,687.20p 8,702.00p 52355
21/01/2020 8,759.00p 8,759.00p 8,656.00p 8,666.00p 45160
20/01/2020 8,728.00p 8,796.00p 8,726.00p 8,728.00p 32329
17/01/2020 8,652.00p 8,782.00p 8,652.00p 8,757.00p 109403
16/01/2020 8,748.00p 8,790.00p 8,638.80p 8,656.00p 32843
15/01/2020 8,750.00p 8,784.00p 8,736.00p 8,750.00p 36976
14/01/2020 8,736.00p 8,820.00p 8,722.00p 8,736.00p 84515
13/01/2020 8,715.00p 8,848.00p 8,700.40p 8,812.00p 61661
10/01/2020 8,687.00p 8,780.60p 8,687.00p 8,687.00p 26118
09/01/2020 8,557.00p 8,764.00p 8,557.00p 8,748.00p 246263
08/01/2020 8,891.00p 8,916.00p 8,766.00p 8,794.00p 29803
07/01/2020 8,930.00p 9,025.00p 8,930.00p 9,025.00p 217729
06/01/2020 8,939.00p 8,940.00p 8,862.00p 8,939.00p 35273
03/01/2020 8,986.00p 8,992.00p 8,914.00p 8,986.00p 78952
02/01/2020 8,885.00p 9,020.00p 8,885.00p 8,982.00p 15201
31/12/2019 8,901.00p 8,954.00p 8,901.00p 8,954.00p 0
30/12/2019 8,954.00p 8,982.00p 8,898.00p 8,954.00p 85197
27/12/2019 8,997.00p 8,997.00p 8,920.00p 8,997.00p 276224
24/12/2019 9,023.00p 9,029.00p 9,023.00p 9,029.00p 0
23/12/2019 9,029.00p 9,047.50p 8,954.00p 9,029.00p 29955
20/12/2019 8,909.00p 8,984.00p 8,887.40p 8,909.00p 30727
19/12/2019 8,865.00p 8,932.00p 8,865.00p 8,865.00p 216421
18/12/2019 8,760.00p 8,894.00p 8,760.00p 8,862.00p 85487
17/12/2019 8,916.00p 8,948.00p 8,778.00p 8,816.00p 41597
16/12/2019 8,825.00p 8,944.00p 8,808.00p 8,927.00p 96248
13/12/2019 8,932.00p 8,932.00p 8,758.00p 8,844.00p 23455
12/12/2019 9,060.00p 9,106.00p 8,952.00p 8,960.00p 235074
11/12/2019 9,155.00p 9,194.00p 9,008.00p 9,053.00p 160651
10/12/2019 9,099.00p 9,112.00p 9,014.00p 9,099.00p 212739
09/12/2019 9,066.00p 9,150.00p 9,030.00p 9,066.00p 195330
06/12/2019 9,042.00p 9,092.00p 9,010.00p 9,042.00p 377829
05/12/2019 9,072.00p 9,110.00p 9,058.00p 9,072.00p 20052
04/12/2019 8,991.00p 9,059.60p 8,991.00p 8,991.00p 13167
03/12/2019 8,879.00p 9,010.00p 8,879.00p 8,978.00p 28057
02/12/2019 8,906.00p 8,938.00p 8,864.00p 8,906.00p 255936
29/11/2019 8,848.00p 8,926.00p 8,842.00p 8,848.00p 62592
28/11/2019 8,858.00p 8,914.00p 8,818.00p 8,858.00p 79753
27/11/2019 8,792.00p 8,912.00p 8,792.00p 8,888.00p 25853
26/11/2019 8,815.00p 8,829.00p 8,698.00p 8,808.00p 130185
25/11/2019 8,770.00p 8,816.00p 8,720.00p 8,770.00p 73965
22/11/2019 8,722.00p 8,760.00p 8,688.00p 8,722.00p 23183
21/11/2019 8,822.00p 8,872.00p 8,726.00p 8,822.00p 66690
20/11/2019 8,784.00p 8,886.00p 8,756.00p 8,880.00p 38758
19/11/2019 8,667.00p 8,806.00p 8,667.00p 8,763.00p 22620
18/11/2019 8,674.00p 8,706.00p 8,586.00p 8,674.00p 65401
15/11/2019 8,564.00p 8,700.00p 8,536.00p 8,657.00p 92304
14/11/2019 8,712.00p 8,722.00p 8,536.00p 8,620.00p 10160
13/11/2019 8,642.00p 8,804.00p 8,642.00p 8,739.00p 34471
12/11/2019 8,721.00p 8,746.00p 8,606.00p 8,700.00p 33967
11/11/2019 8,662.00p 8,746.00p 8,662.00p 8,662.00p 32944
08/11/2019 8,672.00p 8,746.00p 8,672.00p 8,672.00p 11397
07/11/2019 8,839.00p 8,850.00p 8,734.00p 8,829.00p 28110
06/11/2019 8,751.00p 8,846.00p 8,744.00p 8,846.00p 46049
05/11/2019 8,811.00p 8,811.00p 8,706.00p 8,706.00p 48701
04/11/2019 8,781.00p 8,830.00p 8,724.00p 8,781.00p 12724
01/11/2019 8,846.00p 8,859.80p 8,768.00p 8,846.00p 39783
31/10/2019 8,753.00p 8,922.00p 8,753.00p 8,844.00p 154051
30/10/2019 8,612.00p 8,762.00p 8,612.00p 8,715.00p 42285
29/10/2019 8,564.00p 8,642.00p 8,526.00p 8,564.00p 32971
28/10/2019 8,521.00p 8,614.00p 8,486.00p 8,521.00p 58189
25/10/2019 8,460.00p 8,548.00p 8,442.00p 8,460.00p 21736
24/10/2019 8,589.00p 8,589.00p 8,436.00p 8,513.00p 18427
23/10/2019 8,558.00p 8,596.00p 8,499.00p 8,558.00p 111784
22/10/2019 8,490.00p 8,616.00p 8,478.00p 8,583.00p 39212
21/10/2019 8,507.00p 8,556.00p 8,468.00p 8,507.00p 72843
18/10/2019 8,467.00p 8,596.00p 8,467.00p 8,566.00p 48774
17/10/2019 8,368.00p 8,482.00p 8,368.00p 8,465.00p 34347
16/10/2019 8,470.00p 8,502.00p 8,330.00p 8,377.00p 23265
15/10/2019 8,407.00p 8,476.00p 8,404.00p 8,407.00p 30134
14/10/2019 8,464.00p 8,482.00p 8,372.00p 8,464.00p 18232
11/10/2019 8,556.00p 8,556.00p 8,452.00p 8,466.00p 16802
10/10/2019 8,534.00p 8,562.00p 8,502.00p 8,534.00p 654886
09/10/2019 8,584.00p 8,622.00p 8,516.00p 8,584.00p 63823
08/10/2019 8,627.00p 8,678.00p 8,626.00p 8,627.00p 20769
07/10/2019 8,390.00p 8,668.00p 8,390.00p 8,624.00p 115789
04/10/2019 8,309.00p 8,584.00p 8,309.00p 8,568.00p 23982
03/10/2019 8,314.00p 8,400.00p 8,314.00p 8,314.00p 38852
02/10/2019 8,401.00p 8,520.00p 8,344.00p 8,405.00p 79967
01/10/2019 8,297.00p 8,548.00p 8,246.00p 8,468.00p 60131
30/09/2019 8,213.00p 8,306.00p 8,204.00p 8,306.00p 34575
27/09/2019 8,411.00p 8,411.00p 8,246.00p 8,318.00p 7679
26/09/2019 8,319.00p 8,398.00p 8,319.00p 8,319.00p 6718
25/09/2019 8,245.00p 8,338.00p 8,222.00p 8,338.00p 17049
24/09/2019 8,178.00p 8,346.00p 8,162.00p 8,273.00p 268399
23/09/2019 8,163.00p 8,198.00p 8,122.00p 8,163.00p 39835
20/09/2019 8,017.00p 8,164.00p 8,017.00p 8,104.00p 18253
19/09/2019 8,058.00p 8,058.00p 7,962.00p 7,970.00p 26739
18/09/2019 7,966.00p 8,054.00p 7,964.00p 8,054.00p 11307
17/09/2019 7,820.00p 7,958.00p 7,820.00p 7,905.00p 3503
16/09/2019 7,864.00p 8,002.00p 7,846.00p 7,864.00p 42914
13/09/2019 7,935.00p 7,935.00p 7,816.00p 7,853.00p 165372
12/09/2019 7,995.00p 7,995.00p 7,848.00p 7,950.00p 68210
11/09/2019 7,954.00p 7,988.00p 7,852.00p 7,950.00p 34710
10/09/2019 8,040.00p 8,062.00p 7,930.00p 8,019.00p 165484
09/09/2019 8,162.00p 8,184.00p 8,058.00p 8,070.00p 20636
06/09/2019 8,206.00p 8,222.00p 8,136.00p 8,206.00p 19569
05/09/2019 8,275.00p 8,322.00p 8,188.00p 8,275.00p 17358
04/09/2019 8,318.00p 8,348.00p 8,256.00p 8,318.00p 11490
03/09/2019 8,355.00p 8,355.00p 8,264.00p 8,264.00p 13567
02/09/2019 8,337.00p 8,370.00p 8,332.00p 8,337.00p 10684
30/08/2019 8,290.00p 8,386.00p 8,290.00p 8,379.00p 52708
29/08/2019 8,259.00p 8,374.00p 8,259.00p 8,343.00p 92328
28/08/2019 8,259.00p 8,328.00p 8,204.00p 8,259.00p 39282
27/08/2019 8,233.00p 8,288.00p 8,152.00p 8,233.00p 149046
23/08/2019 7,985.00p 8,128.00p 7,985.00p 8,074.00p 35998
22/08/2019 7,940.00p 7,980.00p 7,916.00p 7,960.00p 4535
21/08/2019 7,876.00p 8,024.00p 7,876.00p 7,959.00p 21507
20/08/2019 7,911.00p 7,940.00p 7,858.00p 7,911.00p 5353
19/08/2019 8,045.00p 8,045.00p 7,856.00p 7,856.00p 14830
16/08/2019 7,751.00p 8,008.00p 7,751.00p 7,994.00p 20306
15/08/2019 7,748.00p 7,748.00p 7,704.00p 7,739.00p 2943
14/08/2019 7,773.00p 7,820.00p 7,738.00p 7,773.00p 26895
13/08/2019 7,716.00p 7,810.00p 7,716.00p 7,790.00p 182325
12/08/2019 7,821.00p 7,834.00p 7,758.00p 7,821.00p 20094
09/08/2019 7,714.00p 7,832.00p 7,714.00p 7,791.00p 26675
08/08/2019 7,661.00p 7,730.00p 7,661.00p 7,661.00p 2617
07/08/2019 7,592.00p 7,662.00p 7,574.00p 7,592.00p 62970
06/08/2019 7,526.00p 7,614.30p 7,500.00p 7,609.00p 54672
05/08/2019 7,647.00p 7,682.00p 7,560.00p 7,564.00p 25773
02/08/2019 7,628.00p 7,705.00p 7,628.00p 7,705.00p 1370
01/08/2019 7,534.00p 7,689.00p 7,534.00p 7,689.00p 1280
31/07/2019 7,564.00p 7,564.00p 7,494.00p 7,564.00p 2459
30/07/2019 7,642.00p 7,668.00p 7,642.00p 7,642.00p 3406
29/07/2019 7,602.00p 7,648.00p 7,580.00p 7,602.00p 2156
26/07/2019 7,626.00p 7,674.00p 7,593.00p 7,626.00p 22347
25/07/2019 7,617.00p 7,617.00p 7,596.00p 7,617.00p 4904
24/07/2019 7,738.00p 7,767.60p 7,602.00p 7,652.00p 45923
23/07/2019 7,688.00p 7,726.00p 7,685.00p 7,685.00p 468
22/07/2019 7,694.00p 7,704.00p 7,644.00p 7,694.00p 67505
19/07/2019 7,637.00p 7,637.00p 7,600.00p 7,637.00p 51602
18/07/2019 7,600.00p 7,654.00p 7,586.00p 7,600.00p 36384
17/07/2019 7,571.00p 7,610.00p 7,571.00p 7,571.00p 117571
16/07/2019 7,644.00p 7,644.00p 7,560.00p 7,560.00p 3507
15/07/2019 7,643.00p 7,643.00p 7,566.00p 7,643.00p 103476
12/07/2019 7,791.00p 7,791.00p 7,598.00p 7,668.00p 51795
11/07/2019 7,840.00p 7,886.00p 7,800.00p 7,840.00p 20856
10/07/2019 7,822.00p 7,822.00p 7,760.00p 7,822.00p 1030483
09/07/2019 7,747.00p 7,848.00p 7,747.00p 7,844.00p 12176
08/07/2019 7,782.00p 7,898.00p 7,782.00p 7,856.00p 16931
05/07/2019 7,912.00p 7,912.00p 7,786.00p 7,822.00p 10142
04/07/2019 7,803.00p 7,913.60p 7,803.00p 7,882.00p 11418
03/07/2019 7,662.00p 7,788.00p 7,662.00p 7,761.00p 11892
02/07/2019 7,587.00p 7,698.00p 7,587.00p 7,662.00p 34754
01/07/2019 7,624.00p 7,666.00p 7,608.00p 7,624.00p 80733
28/06/2019 7,594.00p 7,618.00p 7,566.00p 7,594.00p 27998
27/06/2019 7,619.00p 7,660.00p 7,574.00p 7,619.00p 29051
26/06/2019 7,681.00p 7,742.00p 7,594.00p 7,594.00p 13410
25/06/2019 7,666.00p 7,702.00p 7,628.00p 7,666.00p 14213
24/06/2019 7,627.00p 7,714.00p 7,627.00p 7,627.00p 10435
21/06/2019 7,623.00p 7,668.00p 7,623.00p 7,623.00p 107236
20/06/2019 7,670.00p 7,697.60p 7,670.00p 7,670.00p 17217
19/06/2019 7,627.00p 7,670.00p 7,610.00p 7,627.00p 17100
18/06/2019 7,554.00p 7,608.00p 7,522.00p 7,554.00p 51087
17/06/2019 7,629.00p 7,640.00p 7,562.00p 7,629.00p 610759
14/06/2019 7,607.00p 7,668.00p 7,578.00p 7,607.00p 27393
13/06/2019 7,551.00p 7,612.00p 7,545.20p 7,551.00p 59581
12/06/2019 7,468.00p 7,606.00p 7,468.00p 7,550.00p 38173
11/06/2019 7,712.00p 7,712.00p 7,578.00p 7,629.00p 24398
10/06/2019 7,696.00p 7,696.00p 7,666.00p 7,666.00p 0
07/06/2019 7,666.00p 7,750.00p 7,652.00p 7,666.00p 15297
06/06/2019 7,615.00p 7,722.00p 7,615.00p 7,631.00p 38294
05/06/2019 7,650.00p 7,700.00p 7,610.00p 7,650.00p 18724
04/06/2019 7,576.00p 7,656.00p 7,520.00p 7,645.00p 63544
03/06/2019 7,537.00p 7,604.00p 7,500.00p 7,537.00p 44273
31/05/2019 7,542.00p 7,582.00p 7,504.00p 7,542.00p 39692
30/05/2019 7,584.00p 7,602.00p 7,584.00p 7,602.00p 0
29/05/2019 7,515.00p 7,602.00p 7,515.00p 7,602.00p 28839
28/05/2019 7,553.00p 7,580.00p 7,488.00p 7,553.00p 93470
24/05/2019 7,524.00p 7,628.00p 7,520.00p 7,618.00p 18640
23/05/2019 7,584.00p 7,600.00p 7,524.00p 7,584.00p 18849
22/05/2019 7,557.00p 7,618.00p 7,548.00p 7,557.00p 84810
21/05/2019 7,546.00p 7,566.00p 7,536.00p 7,546.00p 6979
20/05/2019 7,510.00p 7,550.00p 7,430.00p 7,504.00p 54522
17/05/2019 7,482.00p 7,482.00p 7,457.00p 7,457.00p 0
16/05/2019 7,539.00p 7,539.00p 7,418.00p 7,457.00p 13174
15/05/2019 7,462.00p 7,548.00p 7,460.00p 7,539.00p 71307
14/05/2019 7,444.00p 7,480.00p 7,436.00p 7,444.00p 4498
13/05/2019 7,447.00p 7,490.00p 7,420.00p 7,447.00p 2771
10/05/2019 7,406.00p 7,484.00p 7,378.60p 7,480.00p 743723
09/05/2019 7,289.00p 7,430.00p 7,289.00p 7,376.00p 108877
08/05/2019 7,213.00p 7,354.00p 7,213.00p 7,305.00p 47497
07/05/2019 7,048.00p 7,260.00p 7,048.00p 7,260.00p 40386
03/05/2019 6,839.00p 6,926.00p 6,828.00p 6,910.00p 42468
02/05/2019 6,803.00p 6,854.00p 6,772.00p 6,803.00p 4263831
01/05/2019 6,774.00p 6,774.00p 6,747.00p 6,747.00p 0
30/04/2019 6,747.00p 6,800.00p 6,747.00p 6,747.00p 24007896
29/04/2019 6,707.00p 6,768.00p 6,690.00p 6,707.00p 24025
26/04/2019 6,638.00p 6,710.00p 6,594.00p 6,638.00p 19964
25/04/2019 6,948.00p 6,948.00p 6,864.00p 6,878.00p 20000264
24/04/2019 6,733.00p 6,944.00p 6,733.00p 6,943.00p 25696
23/04/2019 6,620.00p 6,665.60p 6,590.00p 6,642.00p 25301372
18/04/2019 6,607.00p 6,707.00p 6,607.00p 6,707.00p 0

*Close Price adjusted for both dividends and splits