Orkla ASA (0FIN) Share Price

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

Date Open High Low Close* Volume
19/09/2017 7,942.50p 8,035.00p 7,860.50p 7,942.50p 380419
18/09/2017 7,987.50p 8,057.00p 7,903.00p 7,987.50p 94622
15/09/2017 7,930.50p 8,017.50p 7,872.50p 7,930.50p 273043
14/09/2017 7,935.00p 8,012.00p 7,860.50p 7,935.00p 74055
13/09/2017 7,860.00p 7,947.50p 7,860.00p 7,947.50p 81640
12/09/2017 7,935.50p 8,002.00p 7,824.50p 7,935.50p 96260
11/09/2017 7,905.00p 7,969.00p 7,842.50p 7,905.00p 148911
08/09/2017 7,907.50p 7,971.50p 7,809.00p 7,900.00p 139439
07/09/2017 7,915.00p 7,990.00p 7,821.00p 7,915.00p 143223
06/09/2017 7,990.00p 8,066.00p 7,893.00p 7,990.00p 883653
05/09/2017 8,028.00p 8,093.00p 7,928.00p 8,005.00p 150271
04/09/2017 8,052.50p 8,136.00p 7,952.50p 8,052.50p 76547
01/09/2017 7,995.00p 8,075.50p 7,992.00p 8,075.50p 110270
31/08/2017 7,955.00p 8,028.00p 7,862.50p 8,028.00p 818979
30/08/2017 7,938.00p 7,997.00p 7,865.50p 7,938.00p 227641
29/08/2017 7,933.00p 8,028.00p 7,851.00p 7,933.00p 184276
25/08/2017 8,073.00p 8,141.00p 7,895.50p 7,978.00p 59889
24/08/2017 8,060.00p 8,133.50p 7,986.50p 8,060.00p 60889
23/08/2017 8,097.50p 8,176.00p 7,995.00p 8,097.50p 317302
22/08/2017 8,095.00p 8,158.00p 8,026.00p 8,095.00p 33026
21/08/2017 8,107.50p 8,173.50p 8,009.50p 8,107.50p 192614
18/08/2017 8,217.50p 8,297.50p 8,037.00p 8,132.50p 39790
17/08/2017 8,252.50p 8,346.00p 8,167.50p 8,252.50p 41210
16/08/2017 8,283.00p 8,355.50p 8,202.00p 8,283.00p 49057
15/08/2017 8,223.00p 8,295.00p 8,161.50p 8,223.00p 44579
14/08/2017 8,173.00p 8,231.50p 8,125.00p 8,173.00p 24864
11/08/2017 8,143.00p 8,227.50p 8,076.00p 8,143.00p 181248
10/08/2017 8,270.50p 8,330.00p 8,088.00p 8,167.50p 57421
09/08/2017 8,235.50p 8,331.00p 8,157.50p 8,235.50p 60221
08/08/2017 8,297.50p 8,373.00p 8,212.00p 8,297.50p 56653
07/08/2017 8,242.50p 8,317.50p 8,181.50p 8,242.50p 64934
04/08/2017 8,197.50p 8,282.50p 8,132.00p 8,197.50p 47518
03/08/2017 8,165.50p 8,239.50p 8,105.50p 8,165.50p 108951
02/08/2017 8,157.50p 8,244.50p 8,080.50p 8,157.50p 99948
01/08/2017 8,118.00p 8,207.50p 8,111.00p 8,207.50p 133080
31/07/2017 8,185.00p 8,262.00p 8,069.00p 8,185.00p 71665
28/07/2017 8,160.00p 8,255.00p 8,085.50p 8,160.00p 92553
27/07/2017 8,202.50p 8,267.00p 8,120.50p 8,202.50p 340006
26/07/2017 8,120.50p 8,181.00p 8,075.50p 8,120.50p 76369
25/07/2017 8,063.00p 8,157.50p 8,056.50p 8,157.50p 110955
24/07/2017 8,223.00p 8,277.00p 8,021.50p 8,117.50p 253700
21/07/2017 8,285.50p 8,353.00p 8,115.50p 8,195.00p 301584
20/07/2017 8,265.00p 8,337.50p 8,189.50p 8,265.00p 621196
19/07/2017 8,315.00p 8,383.00p 8,157.50p 8,228.00p 86611
18/07/2017 8,395.00p 8,484.50p 8,217.00p 8,307.50p 188594
17/07/2017 8,597.50p 8,686.50p 8,335.50p 8,417.50p 223700
14/07/2017 8,578.00p 8,679.50p 8,516.00p 8,578.00p 115583
13/07/2017 8,460.50p 8,647.50p 8,417.50p 8,647.50p 204383
12/07/2017 8,417.50p 8,502.00p 8,362.00p 8,417.50p 132206
11/07/2017 8,560.00p 8,651.00p 8,368.50p 8,470.50p 180390
10/07/2017 8,585.50p 8,590.00p 8,415.00p 8,585.50p 445942
07/07/2017 8,415.00p 8,505.00p 8,328.00p 8,415.00p 278566
06/07/2017 8,460.00p 8,547.50p 8,351.50p 8,460.00p 118355
05/07/2017 8,445.00p 8,517.00p 8,375.00p 8,445.00p 114943
04/07/2017 8,445.00p 8,514.00p 8,363.00p 8,445.00p 135616
03/07/2017 8,490.00p 8,553.00p 8,325.50p 8,397.50p 187309
30/06/2017 8,405.00p 8,485.00p 8,354.50p 8,405.00p 235351
29/06/2017 8,463.00p 8,532.00p 8,366.50p 8,463.00p 188409
28/06/2017 8,423.00p 8,512.50p 8,341.00p 8,423.00p 156599
27/06/2017 8,490.00p 8,582.50p 8,398.00p 8,507.50p 147384
26/06/2017 8,470.50p 8,534.50p 8,407.50p 8,470.50p 157456
23/06/2017 8,507.50p 8,567.00p 8,342.00p 8,407.50p 148777
22/06/2017 8,525.50p 8,618.50p 8,418.50p 8,525.50p 0
21/06/2017 8,690.00p 8,774.50p 8,487.50p 8,595.00p 0
20/06/2017 8,562.50p 8,690.00p 8,562.50p 8,652.50p 0
19/06/2017 8,585.50p 8,658.50p 8,492.00p 8,585.50p 0
16/06/2017 8,500.00p 8,585.00p 8,499.29p 8,585.00p 422524
15/06/2017 8,455.00p 8,531.36p 8,421.25p 8,455.00p 169457
14/06/2017 8,435.00p 8,523.00p 8,435.00p 8,523.00p 231900
13/06/2017 8,433.00p 8,455.00p 8,354.54p 8,433.00p 229611
12/06/2017 8,485.50p 8,485.50p 8,400.00p 8,485.50p 200927
09/06/2017 8,512.50p 8,512.50p 8,420.00p 8,425.50p 165694
08/06/2017 8,535.00p 8,565.62p 8,475.00p 8,535.00p 209383
07/06/2017 8,540.00p 8,575.00p 8,525.00p 8,540.00p 186665
06/06/2017 8,535.00p 8,555.77p 8,510.62p 8,535.00p 81121
05/06/2017 8,560.00p 8,568.01p 8,547.42p 8,560.00p 93419
02/06/2017 8,552.50p 8,590.00p 8,525.00p 8,552.50p 280354
01/06/2017 8,505.00p 8,595.00p 8,445.00p 8,595.00p 397847
31/05/2017 8,523.00p 8,620.00p 8,441.63p 8,517.50p 1328904
30/05/2017 8,545.00p 8,552.50p 8,435.00p 8,535.00p 161974
26/05/2017 8,540.00p 8,570.00p 8,510.00p 8,540.00p 310902
25/05/2017 8,540.00p 8,550.13p 8,536.85p 8,540.00p 17051
24/05/2017 8,418.00p 8,540.00p 8,399.67p 8,523.00p 273936
23/05/2017 8,428.00p 8,460.00p 8,417.50p 8,428.00p 126085
22/05/2017 8,490.00p 8,497.50p 8,420.00p 8,490.00p 276213
19/05/2017 8,318.00p 8,492.50p 8,318.00p 8,492.50p 259108
18/05/2017 8,287.50p 8,345.63p 8,274.37p 8,287.50p 264889
17/05/2017 8,273.00p 8,311.70p 8,273.00p 8,275.00p 44659
16/05/2017 8,235.00p 8,275.00p 8,182.50p 8,235.00p 506794
15/05/2017 8,135.00p 8,240.00p 8,126.83p 8,223.00p 134938
12/05/2017 8,097.50p 8,130.00p 8,095.79p 8,097.50p 157018
11/05/2017 8,168.00p 8,175.00p 8,065.00p 8,078.00p 164168
10/05/2017 8,060.00p 8,230.00p 8,042.27p 8,137.50p 110455
09/05/2017 8,060.50p 8,121.65p 8,010.00p 8,060.50p 98144
08/05/2017 7,923.00p 7,994.92p 7,920.00p 7,923.00p 140306
05/05/2017 7,865.50p 7,955.00p 7,865.50p 7,865.50p 113053
04/05/2017 7,847.50p 7,915.00p 7,815.00p 7,847.50p 281924
03/05/2017 7,820.50p 7,860.00p 7,800.00p 7,820.50p 123962
02/05/2017 7,780.50p 7,835.00p 7,774.59p 7,780.50p 391966
28/04/2017 7,775.50p 7,795.63p 7,716.70p 7,775.50p 205322
27/04/2017 7,673.00p 7,784.38p 7,645.00p 7,757.50p 147808
26/04/2017 7,620.50p 7,665.69p 7,595.00p 7,620.50p 107715
25/04/2017 7,520.00p 7,655.00p 7,520.00p 7,617.50p 280027
24/04/2017 7,520.50p 7,545.00p 7,495.00p 7,520.50p 191197
21/04/2017 7,425.50p 7,474.38p 7,390.00p 7,425.50p 281241
20/04/2017 7,668.00p 7,730.00p 7,660.00p 7,668.00p 188358
19/04/2017 7,710.00p 7,717.50p 7,655.00p 7,697.50p 262594
18/04/2017 7,662.50p 7,745.00p 7,662.50p 7,740.00p 150539
13/04/2017 7,650.00p 7,650.00p 7,650.00p 7,650.00p 187333
12/04/2017 7,702.50p 7,702.50p 7,635.00p 7,650.00p 48015
11/04/2017 7,717.50p 7,770.00p 7,685.00p 7,717.50p 209638
10/04/2017 7,690.00p 7,710.00p 7,655.00p 7,690.00p 181538
07/04/2017 7,645.00p 7,712.81p 7,635.00p 7,645.00p 127100
06/04/2017 7,635.00p 7,639.72p 7,550.00p 7,560.00p 110034
05/04/2017 7,638.00p 7,638.00p 7,550.00p 7,632.50p 161851
04/04/2017 7,670.50p 7,695.00p 7,630.00p 7,670.50p 360383
03/04/2017 7,725.50p 7,740.00p 7,675.00p 7,725.50p 164063
31/03/2017 7,645.00p 7,700.00p 7,600.00p 7,645.00p 198556
30/03/2017 7,673.00p 7,673.00p 7,595.00p 7,673.00p 188067
29/03/2017 7,670.50p 7,670.50p 7,615.00p 7,670.50p 130308
28/03/2017 7,605.00p 7,670.00p 7,558.44p 7,605.00p 95923
27/03/2017 7,618.00p 7,635.00p 7,577.50p 7,618.00p 80262
24/03/2017 7,637.50p 7,660.00p 7,610.00p 7,637.50p 56541
23/03/2017 7,683.00p 7,695.00p 7,592.50p 7,592.50p 113830
22/03/2017 7,790.00p 7,790.00p 7,665.00p 7,705.00p 78214
21/03/2017 7,807.50p 7,830.70p 7,740.00p 7,807.50p 226148
20/03/2017 7,730.50p 7,835.00p 7,730.50p 7,828.00p 56703
17/03/2017 7,755.00p 7,770.00p 7,740.00p 7,755.00p 90309
16/03/2017 7,740.00p 7,770.00p 7,685.00p 7,740.00p 365129
15/03/2017 7,705.00p 7,742.50p 7,694.37p 7,705.00p 285387
14/03/2017 7,670.50p 7,710.00p 7,665.00p 7,670.50p 268348
13/03/2017 7,575.50p 7,665.00p 7,559.21p 7,575.50p 129105
10/03/2017 7,525.50p 7,595.00p 7,513.95p 7,525.50p 130881
09/03/2017 7,563.00p 7,575.75p 7,499.32p 7,563.00p 204339
08/03/2017 7,525.50p 7,575.00p 7,475.00p 7,525.50p 196360
07/03/2017 7,523.00p 7,540.00p 7,500.00p 7,523.00p 210431
06/03/2017 7,560.00p 7,566.63p 7,529.32p 7,560.00p 55556
03/03/2017 7,523.00p 7,540.00p 7,504.32p 7,523.00p 26822
02/03/2017 7,528.00p 7,575.00p 7,528.00p 7,528.00p 336837
01/03/2017 7,412.50p 7,530.00p 7,395.11p 7,492.50p 477621
28/02/2017 7,383.00p 7,445.00p 7,360.00p 7,383.00p 1106372
27/02/2017 7,565.50p 7,573.12p 7,390.00p 7,395.00p 269130
24/02/2017 7,545.00p 7,560.00p 7,500.00p 7,545.00p 430438
23/02/2017 7,587.50p 7,597.48p 7,540.00p 7,587.50p 490707
22/02/2017 7,580.50p 7,580.91p 7,550.00p 7,580.50p 180827
21/02/2017 7,540.00p 7,575.00p 7,535.00p 7,562.50p 183450
20/02/2017 7,567.50p 7,585.00p 7,538.87p 7,567.50p 222346
17/02/2017 7,433.00p 7,550.00p 7,415.00p 7,510.00p 263969
16/02/2017 7,470.50p 7,476.06p 7,385.00p 7,385.00p 301510
15/02/2017 7,540.00p 7,550.51p 7,445.00p 7,455.00p 260860
14/02/2017 7,535.50p 7,560.00p 7,510.00p 7,535.50p 246726
13/02/2017 7,490.00p 7,510.68p 7,475.00p 7,487.50p 223862
10/02/2017 7,620.50p 7,620.50p 7,345.00p 7,452.50p 537565
09/02/2017 7,880.50p 7,970.31p 7,525.00p 7,532.50p 412371
08/02/2017 7,912.50p 8,051.21p 7,856.10p 7,995.00p 54571
07/02/2017 7,840.00p 7,905.71p 7,834.73p 7,840.00p 141674
06/02/2017 7,855.00p 7,855.71p 7,805.00p 7,855.00p 206480
03/02/2017 7,780.50p 7,846.18p 7,775.00p 7,780.50p 68179
02/02/2017 7,745.00p 7,800.00p 7,745.00p 7,745.00p 174955
01/02/2017 7,725.50p 7,820.00p 7,710.00p 7,728.00p 172093
31/01/2017 7,707.50p 7,770.00p 7,686.15p 7,707.50p 367771
30/01/2017 7,725.50p 7,735.00p 7,699.47p 7,725.50p 329156
27/01/2017 7,737.50p 7,768.63p 7,695.00p 7,737.50p 99384
26/01/2017 7,765.50p 7,765.50p 7,700.00p 7,765.50p 332248
25/01/2017 7,792.50p 7,840.00p 7,750.00p 7,792.50p 182568
24/01/2017 7,778.00p 7,825.00p 7,735.00p 7,778.00p 119122
23/01/2017 7,730.50p 7,785.00p 7,725.00p 7,730.50p 38966
20/01/2017 7,755.00p 7,787.50p 7,735.00p 7,755.00p 109107
19/01/2017 7,615.50p 7,765.70p 7,586.35p 7,700.00p 177206
18/01/2017 7,562.50p 7,642.50p 7,558.85p 7,642.50p 199652
17/01/2017 7,592.50p 7,612.41p 7,505.00p 7,507.50p 243058
16/01/2017 7,595.00p 7,657.00p 7,594.32p 7,595.00p 182378
13/01/2017 7,695.00p 7,700.46p 7,585.00p 7,615.00p 119191
12/01/2017 7,725.50p 7,730.00p 7,675.00p 7,725.50p 364690
11/01/2017 7,695.00p 7,760.00p 7,660.00p 7,695.00p 141771
10/01/2017 7,755.00p 7,773.65p 7,700.00p 7,755.00p 156638
09/01/2017 7,765.50p 7,790.00p 7,705.00p 7,765.50p 153030
06/01/2017 7,752.50p 7,785.49p 7,730.00p 7,752.50p 180666
05/01/2017 7,775.50p 7,800.00p 7,717.50p 7,775.50p 161517
04/01/2017 7,790.00p 7,790.56p 7,735.00p 7,790.00p 81335
03/01/2017 7,857.50p 7,860.00p 7,727.50p 7,778.00p 131071
30/12/2016 7,787.50p 7,805.00p 7,787.50p 7,787.50p 3206
29/12/2016 7,710.00p 7,795.00p 7,633.09p 7,795.00p 204013
28/12/2016 7,768.00p 7,827.55p 7,692.50p 7,768.00p 173285
23/12/2016 7,692.50p 7,773.00p 7,692.50p 7,773.00p 2164
22/12/2016 7,610.00p 7,735.00p 7,600.00p 7,697.50p 355567
21/12/2016 7,615.50p 7,655.00p 7,585.00p 7,615.50p 201165
20/12/2016 7,683.00p 7,700.00p 7,605.00p 7,683.00p 294198
19/12/2016 7,640.00p 7,690.00p 7,640.00p 7,640.00p 121595
16/12/2016 7,615.50p 7,682.50p 7,599.79p 7,615.50p 205271
15/12/2016 7,695.50p 7,695.50p 7,615.00p 7,695.50p 57720
14/12/2016 7,780.50p 7,787.50p 7,731.28p 7,780.50p 186413
13/12/2016 7,817.50p 7,865.00p 7,795.00p 7,817.50p 156906
12/12/2016 7,787.50p 7,835.00p 7,745.00p 7,787.50p 266734
09/12/2016 7,660.00p 7,835.00p 7,650.00p 7,828.00p 389453
08/12/2016 7,568.00p 7,645.00p 7,568.00p 7,568.00p 128841
07/12/2016 7,638.00p 7,654.42p 7,560.00p 7,638.00p 191586
06/12/2016 7,560.00p 7,612.50p 7,551.88p 7,560.00p 195203
05/12/2016 7,530.50p 7,610.00p 7,513.28p 7,605.00p 137062
02/12/2016 7,500.00p 7,550.00p 7,500.00p 7,500.00p 348169

*Close Price adjusted for both dividends and splits