Orkla ASA (0FIN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 81.1 | 81.1 | 81.1 | 29767 | 81.1 | DE |
| 4 | 0 | 0 | 81.1 | 81.1 | 81.1 | 31487 | 81.1 | DE |
| 12 | 0 | 0 | 81.1 | 81.1 | 81.1 | 782096 | 81.1 | DE |
| 26 | 0 | 0 | 81.1 | 81.1 | 81.1 | 603087 | 81.1 | DE |
| 52 | -0.3 | -0.36855036855 | 81.4 | 83.32 | 74.08 | 357623 | 80.91191365 | DE |
| 156 | -1.08 | -1.314188367 | 82.18 | 88.23 | 67.06 | 517848 | 77.53818422 | DE |
| 260 | 5.39 | 7.11927090213 | 75.71 | 97.09 | 67.06 | 411884 | 80.5033204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 22062 |
| 1721061000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 23163 |
| 1720801800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 14498 |
| 1720715400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 28793 |
| 1720629000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 60319 |
| 1720542600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 14024 |
| 1720456200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 27984 |
| 1720197000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 28152 |
| 1720110600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 28944 |
| 1720024200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 29436 |
| 1719937800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 29785 |
| 1719851400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 22080 |
| 1719592200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 23988 |
| 1719505800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 27128 |
| 1719419400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 68332 |
| 1719333000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 56609 |
| 1719246600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 33929 |
| 1718987400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 9689 |
| 1718901000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 57648 |
| 1718814600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 23171 |
| 1718728200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 47195 |
| 1718641800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 476554 |
| 1718382600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 77957 |
| 1718296200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 55881 |
| 1718209800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 19037 |
| 1718123400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 114685 |
| 1718037000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 15080 |
| 1717777800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 53880 |
| 1717691400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 62013 |
| 1717605000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 37547 |
| 1717518600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 54791 |
| 1717432200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 77919 |
| 1717173000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 394974 |
| 1717086600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 40851 |
| 1717000200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 40474 |
| 1716913800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 20045 |
| 1716568200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 28852 |
| 1716481800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 83545 |
| 1716395400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 32746 |
| 1716309000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 4177930 |
| 1716222600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 0 |
| 1715963400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 0 |
| 1715877000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 299436 |
| 1715790600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 46209 |
| 1715704200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 38889 |
| 1715617800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 6032764 |
| 1715358600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 33667 |
| 1715272200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 0 |
| 1715185800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 38660 |
| 1715099400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 57810 |
| 1714753800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 203029 |
| 1714667400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 528371 |
| 1714581000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 0 |
| 1714494600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 2719440 |
| 1714408200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 527455 |
| 1714149000 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 288897 |
| 1714062600 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 18672254 |
| 1713976200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 6204600 |
| 1713889800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 2613057 |
| 1713803400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 2556786 |
| 1713544200 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 60727 |
| 1713457800 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 522777 |
| 1713371400 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 68195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
