Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Orkla A (0FIN) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 108.10 108.10 105.80 107.70 54,463
13th Mar 2025 (Thu) 106.65 107.70 104.50 107.70 122,127
12th Mar 2025 (Wed) 107.40 107.40 105.10 107.40 25,892
11th Mar 2025 (Tue) 108.20 108.20 105.90 106.95 92,881
10th Mar 2025 (Mon) 108.50 108.50 106.20 108.50 52,240
7th Mar 2025 (Fri) 107.40 108.60 105.10 108.60 123,029
6th Mar 2025 (Thu) 109.00 109.00 106.70 107.75 49,537
5th Mar 2025 (Wed) 110.40 110.40 108.10 109.20 59,806
4th Mar 2025 (Tue) 109.45 109.45 107.10 109.45 234,272
3rd Mar 2025 (Mon) 108.80 108.80 106.50 108.80 40,696
28th Feb 2025 (Fri) 108.55 108.55 106.20 108.55 61,753
27th Feb 2025 (Thu) 108.10 108.10 105.70 108.10 293,539
26th Feb 2025 (Wed) 107.90 107.90 105.60 107.90 30,854
25th Feb 2025 (Tue) 108.25 108.25 105.90 108.25 62,357
24th Feb 2025 (Mon) 106.90 106.90 104.70 106.90 68,239
21st Feb 2025 (Fri) 106.10 106.10 103.90 106.10 41,470
20th Feb 2025 (Thu) 106.10 106.10 103.90 106.10 153,154
19th Feb 2025 (Wed) 106.70 106.70 104.50 105.60 469,660
18th Feb 2025 (Tue) 108.40 108.40 106.10 107.15 40,368
17th Feb 2025 (Mon) 107.65 107.65 105.40 107.65 537,959
14th Feb 2025 (Fri) 108.50 108.50 106.20 107.30 581,952
13th Feb 2025 (Thu) 107.95 108.95 105.50 107.80 123,466
12th Feb 2025 (Wed) 105.10 105.10 102.85 102.85 298,948
11th Feb 2025 (Tue) 104.50 104.50 102.30 104.50 499,190
10th Feb 2025 (Mon) 103.95 103.95 101.80 103.95 100,724
7th Feb 2025 (Fri) 103.60 103.60 101.30 103.60 535,518
6th Feb 2025 (Thu) 103.10 103.10 100.90 103.10 133,772
5th Feb 2025 (Wed) 102.125 102.125 99.95 102.125 68,567
4th Feb 2025 (Tue) 102.75 102.75 100.50 102.75 542,466
3rd Feb 2025 (Mon) 104.10 104.10 101.90 102.90 48,072
31st Jan 2025 (Fri) 105.40 105.40 103.20 105.40 67,759
30th Jan 2025 (Thu) 103.90 105.05 101.70 105.05 54,916
29th Jan 2025 (Wed) 102.85 104.05 100.60 104.05 32,102
28th Jan 2025 (Tue) 102.20 103.25 100.10 103.25 172,552
27th Jan 2025 (Mon) 100.70 101.675 98.60 101.675 67,799
24th Jan 2025 (Fri) 100.70 101.575 98.60 100.35 50,787
23rd Jan 2025 (Thu) 99.85 99.85 97.80 99.85 194,832
22nd Jan 2025 (Wed) 100.15 100.15 98.00 100.15 64,970
21st Jan 2025 (Tue) 99.70 99.70 97.60 99.70 43,314
20th Jan 2025 (Mon) 99.175 100.15 97.15 100.15 29,443
17th Jan 2025 (Fri) 98.825 98.825 96.75 98.825 42,666
16th Jan 2025 (Thu) 98.425 98.425 96.35 98.425 27,887
15th Jan 2025 (Wed) 98.725 98.725 96.75 98.725 35,048
14th Jan 2025 (Tue) 99.325 99.325 97.25 99.325 546,942
FTSE 100 Latest
Value8,594.10
Change51.54