tiprankstipranks
Trending News
More News >
Orkla ASA (GB:0FIN)
LSE:0FIN
UK Market

Orkla ASA (0FIN) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
110.10
110.30
109.40
109.70
109.70
-0.60%
44,280
0.12
Jun 12, 2025
110.40
111.30
109.90
110.37
110.37
-0.59%
143,481
0.39
Jun 11, 2025
114.90
114.30
110.30
111.03
111.02
-3.14%
173,612
0.47
Jun 10, 2025
115.40
115.50
114.30
114.62
114.62
-0.33%
205,770
0.56
Jun 09, 2025
115.00
116.00
114.70
115.00
115.00
0.00%
0
0.00
Jun 06, 2025
115.45
116.00
114.70
115.00
115.00
-0.19%
93,872
0.25
Jun 05, 2025
114.70
115.60
114.50
115.22
115.22
+0.59%
404,685
1.10
Jun 04, 2025
114.55
114.90
113.90
114.55
114.55
-0.09%
31,805
0.09
Jun 03, 2025
115.15
115.70
114.30
114.65
114.64
-0.57%
173,541
0.48
Jun 02, 2025
115.45
115.70
114.50
115.30
115.30
-0.59%
59,272
0.16
May 30, 2025
115.70
116.60
115.50
115.98
115.98
+0.44%
145,119
0.40
May 29, 2025
115.47
116.10
115.10
115.47
115.47
0.00%
0
0.00
May 28, 2025
116.00
116.10
115.10
115.47
115.47
-0.12%
102,982
0.28
May 27, 2025
116.30
116.10
115.20
115.61
115.61
-0.06%
135,557
0.37
May 23, 2025
114.55
115.10
113.80
114.50
114.50
+0.46%
128,662
0.35
May 22, 2025
114.90
115.00
113.80
113.98
113.98
-0.55%
93,925
0.25
May 21, 2025
114.70
115.05
113.75
114.60
114.60
+0.90%
254,664
0.69
May 20, 2025
113.40
114.60
112.80
113.58
113.58
+0.78%
179,757
0.48
May 19, 2025
112.35
113.10
111.35
112.70
112.70
+0.60%
53,194
0.14
May 16, 2025
111.20
112.70
111.10
112.03
112.03
+1.20%
36,467
0.09
May 15, 2025
109.50
110.70
108.40
110.70
110.70
+2.62%
191,913
0.50
May 14, 2025
108.50
108.80
106.60
107.87
107.87
-0.17%
136,189
0.35
May 13, 2025
108.25
108.90
107.70
108.05
108.05
-0.36%
237,653
0.61
May 12, 2025
111.55
111.60
107.40
108.44
108.44
-2.99%
137,647
0.35
May 09, 2025
117.55
116.50
110.40
111.78
111.78
-5.35%
544,692
1.40
May 08, 2025
119.15
119.50
117.30
118.09
118.09
+0.16%
155,528
0.40
May 07, 2025
117.70
118.90
117.20
117.90
117.90
+0.56%
3,927,598
11.74
May 06, 2025
117.65
117.90
116.70
117.25
117.25
+0.11%
44,949
0.13
May 02, 2025
114.00
116.90
114.30
114.40
114.40
-1.04%
200,053
0.60
May 01, 2025
115.60
115.60
113.40
115.60
115.60
0.00%
0
0.00
Apr 30, 2025
111.50
115.60
113.40
115.60
115.60
+2.94%
417,665
1.28
Apr 29, 2025
111.70
112.80
111.10
112.30
112.30
+1.18%
857,944
2.71
Apr 28, 2025
111.25
111.50
110.60
110.99
110.99
+0.09%
142,134
0.45
Apr 25, 2025
111.30
111.50
109.80
110.88
110.88
-1.26%
80,897
0.26
Apr 24, 2025
119.00
123.10
121.20
122.30
112.30
+10.95%
82,068
0.26
Apr 23, 2025
120.40
120.60
119.30
120.04
110.23
+8.47%
2,233,894
7.92
Apr 22, 2025
125.30
125.10
119.20
120.52
110.67
+9.39%
77,366
0.27
Apr 17, 2025
119.99
121.30
119.30
119.99
110.18
+8.90%
0
0.00
Apr 16, 2025
120.00
121.30
119.30
119.99
110.18
+10.09%
3,987,761
18.19
Apr 15, 2025
117.40
119.50
117.20
118.70
108.99
+11.01%
82,630
0.38
Apr 14, 2025
116.10
116.90
115.80
116.45
106.93
+11.05%
2,616,683
14.75
Apr 11, 2025
114.35
115.50
113.50
114.20
104.86
+10.20%
527,107
2.97
Apr 10, 2025
115.40
115.60
111.20
112.86
103.63
+9.81%
186,764
1.06
Apr 09, 2025
111.45
113.30
110.10
111.93
102.78
+7.49%
57,980
0.33
Apr 08, 2025
111.85
114.05
110.50
113.40
104.13
+11.46%
86,650
0.49
Apr 07, 2025
111.45
112.60
108.20
110.80
101.74
+5.48%
174,297
1.00
Apr 04, 2025
116.45
117.30
113.90
114.40
105.04
+8.68%
345,367
2.03
Apr 03, 2025
113.80
115.20
113.70
114.64
105.26
+9.71%
416,924
2.54
Apr 02, 2025
114.25
115.20
113.50
113.80
104.50
+7.73%
69,349
0.42
Apr 01, 2025
115.70
115.90
115.00
115.04
105.63
+11.07%
590,185
3.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis