Frankfurt - Delayed Quote
EUR
Orkla ASA (OKL.F)
9.50
+0.18
(+1.88%)
At close: October 30 at 11:05:32 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.29
9.50
9.29
9.50
9.50
20
Oct 29, 2026
9.32
9.32
9.32
9.32
9.32
-
Oct 28, 2026
9.31
9.31
9.31
9.31
9.31
-
Oct 27, 2026
9.34
9.34
9.34
9.34
9.34
-
Oct 26, 2026
9.17
9.17
9.17
9.17
9.17
-
Oct 23, 2026
9.18
9.29
9.18
9.29
9.29
20
Oct 22, 2026
9.03
9.03
9.03
9.03
9.03
-
Oct 21, 2026
9.20
9.20
9.20
9.20
9.20
70
Oct 20, 2026
8.93
8.93
8.93
8.93
8.93
-
Oct 19, 2026
8.83
8.83
8.83
8.83
8.83
-
Oct 16, 2026
8.92
8.98
8.92
8.98
8.98
300
Oct 15, 2026
8.73
8.73
8.73
8.73
8.73
-
Oct 14, 2026
8.67
8.67
8.67
8.67
8.67
-
Oct 13, 2026
8.60
8.60
8.60
8.60
8.60
-
Oct 12, 2026
8.60
8.60
8.60
8.60
8.60
-
Oct 9, 2026
8.58
8.58
8.58
8.58
8.58
-
Oct 8, 2026
8.51
8.51
8.51
8.51
8.51
-
Oct 7, 2026
8.40
8.52
8.40
8.52
8.52
100
Oct 6, 2026
8.38
8.38
8.38
8.38
8.38
-
Oct 5, 2026
8.45
8.45
8.44
8.44
8.44
470
Oct 2, 2026
8.31
8.46
8.31
8.46
8.46
320
Oct 1, 2026
8.43
8.43
8.43
8.43
8.43
-
Sep 30, 2026
8.39
8.39
8.39
8.39
8.39
-
Sep 29, 2026
8.48
8.48
8.44
8.44
8.44
227
Sep 28, 2026
8.53
8.60
8.53
8.60
8.60
10
Sep 25, 2026
8.65
8.65
8.65
8.65
8.65
50
Sep 24, 2026
8.64
8.64
8.64
8.64
8.64
-
Sep 23, 2026
8.61
8.61
8.61
8.61
8.61
-
Sep 22, 2026
8.52
8.52
8.52
8.52
8.52
-
Sep 21, 2026
8.45
8.66
8.34
8.66
8.66
1,242
Sep 18, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 17, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 16, 2026
8.37
8.39
8.37
8.39
8.39
1,000
Sep 15, 2026
8.45
8.45
8.40
8.40
8.40
500
Sep 14, 2026
8.47
8.47
8.47
8.47
8.47
-
Sep 11, 2026
8.45
8.50
8.45
8.50
8.50
20
Sep 10, 2026
8.44
8.44
8.44
8.44
8.44
-
Sep 9, 2026
8.56
8.56
8.56
8.56
8.56
-
Sep 8, 2026
8.48
8.48
8.48
8.48
8.48
-
Sep 7, 2026
8.56
8.56
8.56
8.56
8.56
-
Sep 4, 2026
8.48
8.48
8.48
8.48
8.48
-
Sep 3, 2026
8.70
8.70
8.60
8.60
8.60
40
Sep 2, 2026
8.77
8.77
8.70
8.70
8.70
100
Sep 1, 2026
8.71
8.71
8.71
8.71
8.71
-
Aug 31, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 28, 2026
8.60
8.72
8.60
8.72
8.72
1,000
Aug 27, 2026
8.81
8.81
8.81
8.81
8.81
-
Aug 26, 2026
8.74
8.90
8.74
8.90
8.90
575
Aug 25, 2026
8.86
8.86
8.86
8.86
8.86
-
Aug 24, 2026
8.90
8.90
8.90
8.90
8.90
625
Aug 21, 2026
8.74
8.74
8.74
8.74
8.74
-
Aug 20, 2026
8.90
8.98
8.90
8.98
8.98
200
Aug 19, 2026
9.33
9.33
9.33
9.33
9.33
-
Aug 18, 2026
9.34
9.34
9.34
9.34
9.34
-
Aug 17, 2026
9.40
9.40
9.40
9.40
9.40
2
Aug 14, 2026
9.41
9.41
9.41
9.41
9.41
-
Aug 13, 2026
9.34
9.34
9.34
9.34
9.34
-
Aug 12, 2026
9.40
9.40
9.40
9.40
9.40
-
Aug 11, 2026
9.44
9.57
9.44
9.57
9.57
1,000
Aug 10, 2026
9.49
9.49
9.49
9.49
9.49
-
Aug 7, 2026
9.65
9.65
9.65
9.65
9.65
26
Aug 6, 2026
9.52
9.52
9.52
9.52
9.52
-
Aug 5, 2026
9.45
9.45
9.45
9.45
9.45
-
Aug 4, 2026
9.50
9.50
9.50
9.50
9.50
178
Aug 3, 2026
9.53
9.53
9.53
9.53
9.53
-
Jul 31, 2026
9.54
9.54
9.54
9.54
9.54
-
Jul 30, 2026
9.53
9.73
9.53
9.73
9.73
2
Jul 29, 2026
9.48
9.48
9.48
9.48
9.48
-
Jul 28, 2026
9.31
9.31
9.31
9.31
9.31
-
Jul 27, 2026
9.35
9.35
9.35
9.35
9.35
-
Jul 24, 2026
9.30
9.30
9.30
9.30
9.30
-
Jul 23, 2026
9.51
9.51
9.43
9.43
9.43
242
Jul 22, 2026
9.60
9.70
9.60
9.70
9.70
20
Jul 21, 2026
9.57
9.57
9.57
9.57
9.57
-
Jul 20, 2026
9.63
9.63
9.63
9.63
9.63
-
Jul 17, 2026
9.45
9.74
9.45
9.71
9.71
498
Jul 16, 2026
9.47
9.47
9.47
9.47
9.47
-
Jul 15, 2026
9.45
9.45
9.45
9.45
9.45
-
Jul 14, 2026
9.42
9.42
9.42
9.42
9.42
-
Jul 13, 2026
9.39
9.39
9.39
9.39
9.39
-
Jul 10, 2026
9.41
9.41
9.41
9.41
9.41
-
Jul 9, 2026
9.41
9.41
9.41
9.41
9.41
-
Jul 8, 2026
9.65
9.65
9.65
9.65
9.65
-
Jul 7, 2026
9.47
9.47
9.47
9.47
9.47
-
Jul 6, 2026
9.52
9.52
9.52
9.52
9.52
-
Jul 3, 2026
9.52
9.52
9.52
9.52
9.52
-
Jul 2, 2026
9.28
9.65
9.28
9.65
9.65
175
Jul 1, 2026
9.11
9.11
9.11
9.11
9.11
-
Jun 30, 2026
9.28
9.28
9.28
9.28
9.28
-
Jun 29, 2026
9.22
9.22
9.22
9.22
9.22
-
Jun 26, 2026
9.37
9.43
9.37
9.43
9.43
500
Jun 25, 2026
9.31
9.31
9.31
9.31
9.31
-
Jun 24, 2026
9.07
9.07
9.07
9.07
9.07
-
Jun 23, 2026
9.06
9.06
9.06
9.06
9.06
-
Jun 22, 2026
8.89
8.97
8.89
8.95
8.95
1,113
Jun 19, 2026
8.88
8.88
8.88
8.88
8.88
-
Jun 18, 2026
8.98
9.03
8.98
9.03
9.03
35
Jun 17, 2026
9.02
9.02
9.02
9.02
9.02
-
Jun 16, 2026
8.94
9.00
8.94
9.00
9.00
100
Jun 15, 2026
9.16
9.16
9.16
9.16
9.16
-
Jun 12, 2026
9.10
9.10
9.10
9.10
9.10
-
Jun 11, 2026
9.02
9.14
9.02
9.14
9.14
1,000
Jun 10, 2026
8.94
8.94
8.94
8.94
8.94
-
Jun 9, 2026
8.88
9.13
8.88
9.13
9.13
400
Jun 8, 2026
8.73
8.73
8.73
8.73
8.73
-
Jun 5, 2026
8.86
8.86
8.86
8.86
8.86
-
Jun 4, 2026
8.89
8.89
8.89
8.89
8.89
-
Jun 3, 2026
8.89
8.89
8.89
8.89
8.89
-
Jun 2, 2026
8.87
8.87
8.87
8.87
8.87
-
Jun 1, 2026
8.98
9.02
8.98
8.99
8.99
581
May 29, 2026
9.39
9.39
9.23
9.23
9.23
1,200
May 28, 2026
9.63
9.63
9.63
9.63
9.63
-
May 27, 2026
9.56
9.56
9.56
9.56
9.56
-
May 26, 2026
9.78
9.78
9.78
9.78
9.78
250
May 25, 2026
9.65
9.65
9.65
9.65
9.65
-
May 22, 2026
9.83
9.83
9.81
9.81
9.81
184
May 21, 2026
9.90
9.90
9.90
9.90
9.90
-
May 20, 2026
10.20
10.20
10.20
10.20
10.20
-
May 19, 2026
10.40
10.40
10.40
10.40
10.40
-
May 18, 2026
10.05
10.50
10.05
10.50
10.50
1
May 15, 2026
9.99
9.99
9.99
9.99
9.99
-
May 14, 2026
10.16
10.16
10.16
10.16
10.16
-
May 13, 2026
10.08
10.22
10.08
10.22
10.22
70
May 12, 2026
10.02
10.02
10.02
10.02
10.02
-
May 11, 2026
10.15
10.15
10.15
10.15
10.15
-
May 8, 2026
10.19
10.19
10.19
10.19
10.19
-
May 7, 2026
10.25
10.25
10.25
10.25
10.25
-
May 6, 2026
10.29
10.29
10.29
10.29
10.29
-
May 5, 2026
10.34
10.34
10.34
10.34
10.34
-
May 4, 2026
10.40
10.40
10.40
10.40
10.40
-
Apr 30, 2026
10.27
10.27
10.27
10.27
10.27
-
Apr 29, 2026
10.25
10.30
10.25
10.30
10.30
250
Apr 28, 2026
10.27
10.27
10.27
10.27
10.27
-
Apr 27, 2026
10.36
10.36
10.36
10.36
10.36
-
Apr 24, 2026
0.58242
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
10.30
10.30
10.30
10.30
10.30
-
Apr 23, 2026
10.85
10.85
10.85
10.85
4.85
-
Apr 22, 2026
10.80
10.80
10.80
10.80
4.83
-
Apr 21, 2026
10.85
10.95
10.85
10.95
4.89
30
Apr 20, 2026
10.79
10.79
10.79
10.79
4.82
-
Apr 17, 2026
10.91
10.91
10.91
10.91
4.88
-
Apr 16, 2026
10.89
10.89
10.89
10.89
4.87
-
Apr 15, 2026
10.86
10.86
10.86
10.86
4.85
-
Apr 14, 2026
10.79
10.79
10.79
10.79
4.82
-
Apr 13, 2026
10.77
11.03
10.77
11.03
4.93
480
Apr 10, 2026
10.93
10.93
10.93
10.93
4.89
-
Apr 9, 2026
10.76
10.91
10.76
10.91
4.88
110
Apr 8, 2026
10.89
10.89
10.89
10.89
4.87
184
Apr 7, 2026
10.86
10.86
10.86
10.86
4.85
-
Apr 2, 2026
10.76
10.87
10.76
10.87
4.86
270
Apr 1, 2026
10.92
10.92
10.92
10.92
4.88
-
Mar 31, 2026
10.63
10.63
10.63
10.63
4.75
-
Mar 30, 2026
10.49
10.49
10.49
10.49
4.69
-
Mar 27, 2026
10.58
10.58
10.58
10.58
4.73
-
Mar 26, 2026
10.42
10.42
10.42
10.42
4.66
-
Mar 25, 2026
10.33
10.67
10.33
10.67
4.77
150
Mar 24, 2026
10.03
10.03
10.03
10.03
4.48
-
Mar 23, 2026
10.18
10.18
10.18
10.18
4.55
-
Mar 20, 2026
10.56
10.56
10.45
10.45
4.67
502
Mar 19, 2026
10.64
10.64
10.64
10.64
4.76
-
Mar 18, 2026
10.66
10.66
10.66
10.66
4.77
-
Mar 17, 2026
10.70
10.70
10.70
10.70
4.78
-
Mar 16, 2026
10.67
10.67
10.67
10.67
4.77
-
Mar 13, 2026
10.42
10.42
10.42
10.42
4.66
-
Mar 12, 2026
10.45
10.45
10.45
10.45
4.67
-
Mar 11, 2026
10.49
10.49
10.49
10.49
4.69
-
Mar 10, 2026
11.17
11.17
11.17
11.17
4.99
-
Mar 9, 2026
10.98
10.98
10.98
10.98
4.91
-
Mar 6, 2026
11.06
11.06
11.06
11.06
4.94
-
Mar 5, 2026
11.04
11.04
11.04
11.04
4.93
-
Mar 4, 2026
10.99
10.99
10.99
10.99
4.91
-
Mar 3, 2026
11.35
11.35
11.35
11.35
5.07
-
Mar 2, 2026
11.41
11.41
11.41
11.41
5.10
-
Feb 27, 2026
11.43
11.43
11.43
11.43
5.11
-
Feb 26, 2026
11.43
11.43
11.43
11.43
5.11
-
Feb 25, 2026
11.48
11.52
11.48
11.52
5.15
1,000
Feb 24, 2026
11.44
11.44
11.44
11.44
5.11
-
Feb 23, 2026
11.53
11.53
11.53
11.53
5.15
-
Feb 20, 2026
11.21
11.21
11.21
11.21
5.01
-
Feb 19, 2026
11.14
11.14
11.14
11.14
4.98
-
Feb 18, 2026
11.38
11.38
11.17
11.17
4.99
650
Feb 17, 2026
11.32
11.32
11.32
11.32
5.06
-
Feb 16, 2026
11.42
11.42
11.33
11.33
5.06
30
Feb 13, 2026
11.27
11.27
11.27
11.27
5.04
-
Feb 12, 2026
10.90
11.41
10.90
11.41
5.10
1,040
Feb 11, 2026
10.59
10.77
10.59
10.77
4.81
60
Feb 10, 2026
10.56
10.58
10.56
10.58
4.73
4
Feb 9, 2026
10.46
10.55
10.46
10.55
4.72
573
Feb 6, 2026
10.23
10.23
10.23
10.23
4.57
-
Feb 5, 2026
10.18
10.18
10.18
10.18
4.55
-
Feb 4, 2026
10.10
10.10
10.10
10.10
4.51
-
Feb 3, 2026
9.95
9.95
9.95
9.95
4.45
-
Feb 2, 2026
9.99
9.99
9.98
9.98
4.46
881
Jan 30, 2026
9.82
9.82
9.82
9.82
4.39
-
Jan 29, 2026
9.80
9.80
9.80
9.80
4.38
-
Jan 28, 2026
9.69
9.69
9.69
9.69
4.33
-
Jan 27, 2026
9.63
9.63
9.63
9.63
4.30
-
Jan 26, 2026
9.57
9.57
9.57
9.57
4.28
-
Jan 23, 2026
9.96
9.96
9.76
9.76
4.36
170
Jan 22, 2026
9.66
9.66
9.66
9.66
4.32
-
Jan 21, 2026
9.53
9.57
9.53
9.57
4.28
450
Jan 20, 2026
9.54
9.54
9.54
9.54
4.26
-
Jan 19, 2026
9.53
9.53
9.53
9.53
4.26
-
Jan 16, 2026
9.53
9.53
9.53
9.53
4.26
-
Jan 15, 2026
9.52
9.52
9.52
9.52
4.26
-
Jan 14, 2026
9.40
9.40
9.40
9.40
4.20
-
Jan 13, 2026
9.45
9.45
9.45
9.45
4.23
-
Jan 12, 2026
9.36
9.36
9.36
9.36
4.18
-
Jan 9, 2026
9.35
9.35
9.35
9.35
4.18
-
Jan 8, 2026
9.20
9.20
9.20
9.20
4.11
-
Jan 7, 2026
9.30
9.38
9.30
9.38
4.19
250
Jan 6, 2026
9.19
9.19
9.19
9.19
4.11
-
Jan 5, 2026
9.43
9.43
9.43
9.43
4.21
-
Jan 2, 2026
9.43
9.61
9.43
9.61
4.30
80
Dec 30, 2025
9.44
9.44
9.44
9.44
4.22
-
Dec 29, 2025
9.59
9.59
9.59
9.59
4.28
30
Dec 23, 2025
9.30
9.51
9.30
9.51
4.25
100
Dec 22, 2025
9.41
9.41
9.41
9.41
4.21
-
Dec 19, 2025
9.36
9.36
9.36
9.36
4.18
-
Dec 18, 2025
9.23
9.23
9.23
9.23
4.12
-
Dec 17, 2025
9.23
9.23
9.23
9.23
4.13
-
Dec 16, 2025
9.23
9.23
9.23
9.23
4.12
-
Dec 15, 2025
9.10
9.10
9.10
9.10
4.07
-
Dec 12, 2025
9.26
9.26
9.26
9.26
4.14
-
Dec 11, 2025
9.24
9.24
9.24
9.24
4.13
-
Dec 10, 2025
9.16
9.24
9.16
9.24
4.13
9
Dec 9, 2025
9.03
9.03
9.03
9.03
4.04
-
Dec 8, 2025
9.08
9.08
9.08
9.08
4.06
-
Dec 5, 2025
9.06
9.18
9.06
9.18
4.10
600
Dec 4, 2025
9.06
9.06
9.06
9.06
4.05
-
Dec 3, 2025
9.15
9.15
9.15
9.15
4.09
-
Dec 2, 2025
9.17
9.17
9.17
9.17
4.10
-
Dec 1, 2025
9.19
9.19
9.19
9.19
4.11
-
Nov 28, 2025
9.09
9.09
9.09
9.09
4.06
-
Nov 27, 2025
9.13
9.13
9.13
9.13
4.08
-
Nov 26, 2025
8.99
9.22
8.99
9.22
4.12
500
Nov 25, 2025
8.98
9.10
8.98
9.10
4.07
100
Nov 24, 2025
8.90
8.90
8.90
8.90
3.98
-
Nov 21, 2025
8.66
8.66
8.66
8.66
3.87
-
Nov 20, 2025
8.86
8.86
8.86
8.86
3.96
-
Nov 19, 2025
8.81
8.81
8.81
8.81
3.94
-
Nov 18, 2025
8.84
8.84
8.84
8.84
3.95
-
Nov 17, 2025
9.03
9.03
9.03
9.03
4.04
-
Nov 14, 2025
8.55
8.55
8.55
8.55
3.82
-
Nov 13, 2025
8.77
8.77
8.77
8.77
3.92
-
Nov 12, 2025
8.68
8.68
8.68
8.68
3.88
-
Nov 11, 2025
8.56
8.56
8.56
8.56
3.82
-
Nov 10, 2025
8.60
8.60
8.60
8.60
3.84
-
Nov 7, 2025
8.59
8.59
8.59
8.59
3.84
-
Nov 6, 2025
8.65
8.70
8.65
8.70
3.89
230
Nov 5, 2025
8.76
8.76
8.76
8.76
3.92
-
Nov 4, 2025
8.71
8.71
8.71
8.71
3.89
-
Nov 3, 2025
8.72
8.72
8.72
8.72
3.90
-
Oct 31, 2025
8.77
8.77
8.77
8.77
3.92
-
Oct 30, 2025
8.84
8.84
8.84
8.84
3.95
-
