Orkla ASA (ORKO.XC)
Cboe UK - Cboe UK Real-time price. Currency in NOK
Add to watchlist
As of 08:45AM BST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
| 15 May 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
| 14 May 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 987 |
| 13 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 10 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 09 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 08 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 07 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 03 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 02 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 1 |
| 01 May 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 30 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 29 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 26 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 25 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 24 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 23 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 22 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 19 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 19 Apr 2024 | 3 Dividend | |||||
| 18 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 75.75 | 1 |
| 17 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 74.64 | - |
| 16 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 74.64 | - |
| 15 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 74.64 | - |
| 12 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 74.64 | 1 |
| 11 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 74.64 | 1 |
| 10 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.82 | - |
| 09 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.82 | - |
| 08 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.82 | - |
| 05 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.82 | - |
| 04 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.82 | - |
| 03 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.82 | 4 |
| 02 Apr 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 28 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 27 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 26 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 25 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 22 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 21 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 20 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 19 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 18 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 15 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 14 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 13 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 12 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 11 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 08 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 07 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 06 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 05 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 04 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 01 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 29 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 28 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 27 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 26 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 23 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 22 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 21 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 20 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 19 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 16 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 15 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 14 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | - |
| 13 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 73.14 | 819 |
| 12 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 09 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 08 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 07 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 06 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 05 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 02 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 01 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 31 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 30 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 29 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 26 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 25 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 24 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 23 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 22 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 19 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 18 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 17 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 16 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 15 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 12 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 11 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 10 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 09 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 08 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 05 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | - |
| 04 Jan 2024 | 80.83 | 80.88 | 80.76 | 80.76 | 77.68 | 2,892 |
| 03 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 75.41 | - |
| 02 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 75.41 | - |
| 29 Dec 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 75.41 | - |
| 28 Dec 2023 | 78.14 | 78.40 | 78.14 | 78.40 | 75.41 | 3 |
| 27 Dec 2023 | 76.96 | 76.96 | 76.96 | 76.96 | 74.03 | - |
| 22 Dec 2023 | 76.96 | 76.96 | 76.96 | 76.96 | 74.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.