ORKLA - Price History
Monthly price history for ORK.OL (ORKLA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK82.10 | NOK82.10 |
| April 2024 | NOK75.80 | NOK75.80 |
| March 2024 | NOK70.73 | NOK76.54 |
| February 2024 | NOK70.28 | NOK76.06 |
| January 2024 | NOK76.23 | NOK82.50 |
| December 2023 | NOK72.85 | NOK78.84 |
| November 2023 | NOK73.59 | NOK79.64 |
| October 2023 | NOK71.10 | NOK76.94 |
| September 2023 | NOK73.91 | NOK79.98 |
| August 2023 | NOK75.11 | NOK81.28 |
| July 2023 | NOK74 | NOK80.08 |
| June 2023 | NOK71.24 | NOK77.10 |
| May 2023 | NOK73.80 | NOK79.86 |
| April 2023 | NOK70.78 | NOK76.60 |
| March 2023 | NOK65.92 | NOK74.26 |
| February 2023 | NOK62.07 | NOK69.92 |
| January 2023 | NOK66.06 | NOK74.42 |
| December 2022 | NOK62.98 | NOK70.94 |
| November 2022 | NOK62.10 | NOK69.96 |
| October 2022 | NOK62.28 | NOK70.16 |
| September 2022 | NOK70.31 | NOK79.20 |
| August 2022 | NOK74.05 | NOK83.42 |
| July 2022 | NOK73.91 | NOK83.26 |
| June 2022 | NOK69.88 | NOK78.72 |
| May 2022 | NOK65.44 | NOK73.72 |
| April 2022 | NOK67.79 | NOK76.36 |
| March 2022 | NOK66.92 | NOK78.36 |
| February 2022 | NOK70.48 | NOK82.54 |
| January 2022 | NOK72.42 | NOK84.80 |
| December 2021 | NOK75.46 | NOK88.36 |
| November 2021 | NOK70.72 | NOK82.82 |
| October 2021 | NOK70.16 | NOK82.16 |
| September 2021 | NOK68.50 | NOK80.22 |
| August 2021 | NOK66.34 | NOK77.68 |
| July 2021 | NOK68.57 | NOK80.30 |
| June 2021 | NOK74.89 | NOK87.70 |
| May 2021 | NOK74.11 | NOK86.78 |
| April 2021 | NOK72.55 | NOK84.96 |
| March 2021 | NOK69.26 | NOK83.84 |
| February 2021 | NOK65.97 | NOK79.86 |
| January 2021 | NOK68.91 | NOK83.42 |
| December 2020 | NOK71.87 | NOK87 |
| November 2020 | NOK70.38 | NOK85.20 |
| October 2020 | NOK74.41 | NOK90.08 |
| September 2020 | NOK77.96 | NOK94.38 |
| August 2020 | NOK73.45 | NOK88.92 |
| July 2020 | NOK73.93 | NOK89.50 |
| June 2020 | NOK69.64 | NOK84.30 |
| May 2020 | NOK72.15 | NOK87.34 |
| April 2020 | NOK76.61 | NOK92.74 |
| March 2020 | NOK71.54 | NOK89.02 |
| February 2020 | NOK63.66 | NOK79.22 |
| January 2020 | NOK71.52 | NOK89 |
| December 2019 | NOK71.49 | NOK88.96 |
| November 2019 | NOK71.73 | NOK89.26 |
| October 2019 | NOK70.99 | NOK88.34 |
| September 2019 | NOK66.51 | NOK82.76 |
| August 2019 | NOK67.12 | NOK83.52 |
| July 2019 | NOK60.66 | NOK75.48 |
| June 2019 | NOK60.82 | NOK75.68 |
| May 2019 | NOK60.88 | NOK75.76 |
| April 2019 | NOK54.36 | NOK67.64 |
| March 2019 | NOK51.19 | NOK66.20 |
| February 2019 | NOK52.14 | NOK67.42 |
| January 2019 | NOK52.51 | NOK67.90 |
| December 2018 | NOK52.62 | NOK68.04 |
| November 2018 | NOK54.90 | NOK71 |
| October 2018 | NOK56.25 | NOK72.74 |
| September 2018 | NOK53.17 | NOK68.76 |
| August 2018 | NOK53.36 | NOK69 |
| July 2018 | NOK53.36 | NOK69 |
| June 2018 | NOK55.21 | NOK71.40 |
| May 2018 | NOK57.07 | NOK73.80 |
| April 2018 | NOK57.49 | NOK74.34 |
| March 2018 | NOK63.04 | NOK84.14 |
| February 2018 | NOK64.90 | NOK86.62 |
| January 2018 | NOK60.11 | NOK80.22 |
| December 2017 | NOK65.22 | NOK87.05 |
| November 2017 | NOK62.49 | NOK83.40 |
| October 2017 | NOK59.90 | NOK79.95 |
| September 2017 | NOK57.52 | NOK81.70 |
| August 2017 | NOK56.08 | NOK79.65 |
| July 2017 | NOK57.03 | NOK81 |
| June 2017 | NOK59.74 | NOK84.85 |
| May 2017 | NOK59.46 | NOK84.45 |
| April 2017 | NOK54.74 | NOK77.75 |
| March 2017 | NOK52.32 | NOK76.90 |
| February 2017 | NOK50.17 | NOK73.75 |
| January 2017 | NOK52.32 | NOK76.90 |
| December 2016 | NOK53.20 | NOK78.20 |
| November 2016 | NOK51.64 | NOK75.90 |
| October 2016 | NOK53.10 | NOK78.05 |
| September 2016 | NOK56.20 | NOK82.60 |
| August 2016 | NOK51.91 | NOK76.30 |
| July 2016 | NOK53.27 | NOK78.30 |
| June 2016 | NOK50.24 | NOK73.85 |
| May 2016 | NOK51.50 | NOK75.70 |
| April 2016 | NOK47.83 | NOK70.30 |
| March 2016 | NOK49.23 | NOK74.95 |
| February 2016 | NOK47.20 | NOK71.85 |
| January 2016 | NOK46.05 | NOK70.10 |
| December 2015 | NOK46.05 | NOK70.10 |
| November 2015 | NOK46.38 | NOK70.60 |
| October 2015 | NOK47.46 | NOK72.25 |
| September 2015 | NOK41.45 | NOK63.10 |
| August 2015 | NOK40.07 | NOK61 |
| July 2015 | NOK42.83 | NOK65.20 |
| June 2015 | NOK40.53 | NOK61.70 |
| May 2015 | NOK40 | NOK60.90 |
| April 2015 | NOK38.82 | NOK59.10 |
| March 2015 | NOK38.48 | NOK60.95 |
| February 2015 | NOK38.01 | NOK60.20 |
| January 2015 | NOK36.05 | NOK57.10 |
| December 2014 | NOK32.29 | NOK51.15 |
| November 2014 | NOK32.96 | NOK52.20 |
| October 2014 | NOK32.54 | NOK51.55 |
| September 2014 | NOK36.68 | NOK58.10 |
| August 2014 | NOK35.35 | NOK56 |
| July 2014 | NOK36.14 | NOK57.25 |
| June 2014 | NOK34.50 | NOK54.65 |
| May 2014 | NOK33.40 | NOK52.90 |
| April 2014 | NOK30.99 | NOK49.09 |
| March 2014 | NOK30.64 | NOK51.05 |
| February 2014 | NOK28.44 | NOK47.40 |
| January 2014 | NOK29.26 | NOK48.75 |
| December 2013 | NOK28.40 | NOK47.32 |
| November 2013 | NOK28.61 | NOK47.68 |
| October 2013 | NOK28.96 | NOK48.25 |
| September 2013 | NOK26.28 | NOK43.80 |
| August 2013 | NOK26.50 | NOK44.16 |
| July 2013 | NOK27.38 | NOK45.63 |
| June 2013 | NOK29.86 | NOK49.76 |
| May 2013 | NOK29.80 | NOK49.65 |
| April 2013 | NOK31.14 | NOK51.90 |
| March 2013 | NOK26.64 | NOK46.70 |
| February 2013 | NOK26.81 | NOK46.99 |
| January 2013 | NOK27.50 | NOK48.20 |
| December 2012 | NOK27.67 | NOK48.50 |
| November 2012 | NOK26.30 | NOK46.10 |
| October 2012 | NOK25.73 | NOK45.10 |
| September 2012 | NOK24.82 | NOK43.51 |
| August 2012 | NOK24.43 | NOK42.82 |
| July 2012 | NOK24.61 | NOK43.14 |
| June 2012 | NOK24.57 | NOK43.06 |
| May 2012 | NOK23.59 | NOK41.35 |
| April 2012 | NOK23.98 | NOK42.04 |
| March 2012 | NOK24.27 | NOK45.06 |
| February 2012 | NOK25.03 | NOK46.48 |
| January 2012 | NOK25.61 | NOK47.55 |
| December 2011 | NOK24.05 | NOK44.65 |
| November 2011 | NOK23.68 | NOK43.96 |
| October 2011 | NOK23.47 | NOK48.50 |
| September 2011 | NOK21.80 | NOK45.05 |
| August 2011 | NOK21.69 | NOK44.81 |
| July 2011 | NOK24.54 | NOK50.70 |
| June 2011 | NOK24.83 | NOK51.30 |
| May 2011 | NOK24.37 | NOK50.35 |
| April 2011 | NOK25.72 | NOK53.15 |
| March 2011 | NOK24.75 | NOK53.60 |
| February 2011 | NOK23.54 | NOK51 |
| January 2011 | NOK24.01 | NOK52 |
| December 2010 | NOK26.18 | NOK56.70 |
| November 2010 | NOK24.05 | NOK52.10 |
| October 2010 | NOK26.18 | NOK56.70 |
| September 2010 | NOK25.02 | NOK54.20 |
| August 2010 | NOK24.35 | NOK52.75 |
| July 2010 | NOK23.27 | NOK50.40 |
| June 2010 | NOK19.36 | NOK41.94 |
| May 2010 | NOK20.72 | NOK44.88 |
| April 2010 | NOK22.99 | NOK49.80 |
| March 2010 | NOK23.23 | NOK52.55 |
| February 2010 | NOK20.47 | NOK46.30 |
| January 2010 | NOK23.78 | NOK53.80 |
| December 2009 | NOK25.13 | NOK56.85 |
| November 2009 | NOK23.08 | NOK52.20 |
| October 2009 | NOK23.52 | NOK53.20 |
| September 2009 | NOK24.07 | NOK54.45 |
| August 2009 | NOK21.31 | NOK48.20 |
| July 2009 | NOK21.46 | NOK48.54 |
| June 2009 | NOK20.64 | NOK46.70 |
| May 2009 | NOK22.77 | NOK51.50 |
| April 2009 | NOK21.11 | NOK47.75 |
| March 2009 | NOK19.48 | NOK46.20 |
| February 2009 | NOK17.79 | NOK42.20 |
| January 2009 | NOK19.50 | NOK46.25 |
| December 2008 | NOK19.16 | NOK45.45 |
| November 2008 | NOK16.93 | NOK40.15 |
| October 2008 | NOK18.76 | NOK44.50 |
| September 2008 | NOK22.30 | NOK52.90 |
| August 2008 | NOK29.47 | NOK69.90 |
| July 2008 | NOK27.70 | NOK65.70 |
| June 2008 | NOK27.57 | NOK65.40 |
| May 2008 | NOK31.03 | NOK73.60 |
| April 2008 | NOK28.50 | NOK67.60 |
| March 2008 | NOK26.27 | NOK64.50 |
| February 2008 | NOK26.72 | NOK65.60 |
| January 2008 | NOK28.47 | NOK69.90 |
| December 2007 | NOK42.87 | NOK105.25 |
| November 2007 | NOK40.84 | NOK100.25 |
| October 2007 | NOK40.61 | NOK99.70 |
| September 2007 | NOK39.23 | NOK96.30 |
| August 2007 | NOK38.45 | NOK94.40 |
| July 2007 | NOK45.42 | NOK111.50 |
| June 2007 | NOK45.62 | NOK112 |
| May 2007 | NOK43.38 | NOK106.50 |
| April 2007 | NOK39.02 | NOK95.80 |
| March 2007 | NOK31.18 | NOK428.50 |
| February 2007 | NOK29.03 | NOK399 |
| January 2007 | NOK27.21 | NOK374 |
| December 2006 | NOK25.68 | NOK353 |
| November 2006 | NOK25.14 | NOK345.50 |
| October 2006 | NOK24.37 | NOK335 |
| September 2006 | NOK22.59 | NOK310.50 |
| August 2006 | NOK22.55 | NOK310 |
| July 2006 | NOK20.30 | NOK279 |
| June 2006 | NOK20.99 | NOK288.50 |
| May 2006 | NOK21.79 | NOK299.50 |
| April 2006 | NOK23.61 | NOK324.50 |
| March 2006 | NOK23.12 | NOK325 |
| February 2006 | NOK20.95 | NOK294.50 |
| January 2006 | NOK18.85 | NOK265 |
| December 2005 | NOK19.88 | NOK279.50 |
| November 2005 | NOK17.86 | NOK251 |
| October 2005 | NOK16.22 | NOK228 |
| September 2005 | NOK17.68 | NOK248.50 |
| August 2005 | NOK18.21 | NOK256 |
| July 2005 | NOK18.14 | NOK255 |
| June 2005 | NOK17.15 | NOK241 |
| May 2005 | NOK15.65 | NOK220 |
| April 2005 | NOK15.01 | NOK211 |
| March 2005 | NOK16.20 | NOK232 |
| February 2005 | NOK15.82 | NOK226.50 |
| January 2005 | NOK14.52 | NOK208 |
| December 2004 | NOK13.89 | NOK199 |
| November 2004 | NOK13.20 | NOK189 |
| October 2004 | NOK12.67 | NOK181.50 |
| September 2004 | NOK12.99 | NOK186 |
| August 2004 | NOK12.15 | NOK174 |
| July 2004 | NOK11.76 | NOK168.50 |
| June 2004 | NOK12.11 | NOK173.50 |
| May 2004 | NOK11.87 | NOK170 |
| April 2004 | NOK11.59 | NOK166 |
| March 2004 | NOK13.48 | NOK197 |
| February 2004 | NOK13.68 | NOK200 |
| January 2004 | NOK10.47 | NOK153 |
| December 2003 | NOK10.20 | NOK149 |
| November 2003 | NOK10.37 | NOK151.50 |
| October 2003 | NOK10.14 | NOK148.25 |
| September 2003 | NOK9.48 | NOK138.50 |
| August 2003 | NOK9.77 | NOK142.75 |
| July 2003 | NOK8.90 | NOK130 |
| June 2003 | NOK8.55 | NOK125 |
| May 2003 | NOK8.35 | NOK122 |
| April 2003 | NOK8.11 | NOK122 |
| March 2003 | NOK7.18 | NOK108 |
| February 2003 | NOK6.65 | NOK100 |
| January 2003 | NOK7.28 | NOK109.50 |
| December 2002 | NOK7.84 | NOK118 |
| November 2002 | NOK8.41 | NOK126.50 |
| October 2002 | NOK7.84 | NOK118 |
| September 2002 | NOK7.88 | NOK118.50 |
| August 2002 | NOK8.84 | NOK133 |
| July 2002 | NOK8.81 | NOK132.50 |
| June 2002 | NOK9.64 | NOK145 |
| May 2002 | NOK10.54 | NOK158.50 |
| April 2002 | NOK9.96 | NOK153 |
| March 2002 | NOK10.38 | NOK159.50 |
| February 2002 | NOK9.96 | NOK153 |
| January 2002 | NOK10.02 | NOK154 |
| December 2001 | NOK9.90 | NOK152 |
| November 2001 | NOK9.57 | NOK147 |
| October 2001 | NOK9.63 | NOK148 |
| September 2001 | NOK9.18 | NOK141 |
| August 2001 | NOK10.58 | NOK162.50 |
| July 2001 | NOK11.07 | NOK170 |
| June 2001 | NOK11 | NOK169 |
| May 2001 | NOK10.74 | NOK165 |
| April 2001 | NOK10.70 | NOK167.50 |
| March 2001 | NOK10.26 | NOK160.50 |
| February 2001 | NOK11.47 | NOK179.50 |
| January 2001 | NOK10.80 | NOK169 |
| December 2000 | NOK11.12 | NOK174 |
| November 2000 | NOK10.67 | NOK167 |
| October 2000 | NOK10.70 | NOK167.50 |
| September 2000 | NOK11.25 | NOK176 |
| August 2000 | NOK10.32 | NOK161.50 |
| July 2000 | NOK10.80 | NOK169 |
| June 2000 | NOK10.42 | NOK163 |
| May 2000 | NOK9.39 | NOK147 |
| April 2000 | NOK8.69 | NOK138.50 |
| March 2000 | NOK8.09 | NOK129 |
| February 2000 | NOK8.03 | NOK128 |
| January 2000 | NOK8.34 | NOK133 |
| December 1999 | NOK8.66 | NOK138 |
| November 1999 | NOK7.78 | NOK124 |
| October 1999 | NOK6.87 | NOK109.50 |
| September 1999 | NOK6.50 | NOK117.50 |
| August 1999 | NOK6.75 | NOK122 |
| July 1999 | NOK6.53 | NOK118 |
| June 1999 | NOK6.78 | NOK122.50 |
| May 1999 | NOK7.05 | NOK127.50 |
| April 1999 | NOK7.13 | NOK131 |
| March 1999 | NOK6.45 | NOK118.50 |
| February 1999 | NOK5.77 | NOK106 |
| January 1999 | NOK6.20 | NOK114 |
| December 1998 | NOK6.17 | NOK113.50 |
| November 1998 | NOK6.80 | NOK125 |
| October 1998 | NOK6.77 | NOK124.50 |
| September 1998 | NOK5.49 | NOK101 |
| August 1998 | NOK6.64 | NOK122 |
| July 1998 | NOK9.57 | NOK176 |
| June 1998 | NOK9.71 | NOK178.50 |
| May 1998 | NOK9.33 | NOK171.50 |
| April 1998 | NOK11.89 | NOK884 |
| March 1998 | NOK10.49 | NOK780 |
| February 1998 | NOK9.88 | NOK734 |
| January 1998 | NOK8.31 | NOK618 |
| December 1997 | NOK8.54 | NOK635 |
| November 1997 | NOK8.34 | NOK620 |
| October 1997 | NOK8.65 | NOK643 |
| September 1997 | NOK8.45 | NOK628 |
| August 1997 | NOK7.12 | NOK529 |
| July 1997 | NOK7.43 | NOK552 |
| June 1997 | NOK7.28 | NOK541 |
| May 1997 | NOK8.36 | NOK621 |
| April 1997 | NOK7.94 | NOK597 |
| March 1997 | NOK7.06 | NOK531 |
| February 1997 | NOK7.18 | NOK540 |
| January 1997 | NOK6.86 | NOK516 |
| December 1996 | NOK5.92 | NOK445 |
| November 1996 | NOK5.69 | NOK428 |
| October 1996 | NOK5.43 | NOK408 |
| September 1996 | NOK4.72 | NOK355 |
| August 1996 | NOK4.72 | NOK354.50 |
| July 1996 | NOK4.44 | NOK334 |
| June 1996 | NOK4.55 | NOK342 |
| May 1996 | NOK4.31 | NOK324 |
| April 1996 | NOK4.19 | NOK321 |
| March 1996 | NOK3.85 | NOK295 |
| February 1996 | NOK3.78 | NOK290 |
| January 1996 | NOK3.98 | NOK305 |
| December 1995 | NOK4.11 | NOK315 |
| November 1995 | NOK4.24 | NOK325 |
| October 1995 | NOK4.20 | NOK322 |
| September 1995 | NOK3.95 | NOK302.50 |
| August 1995 | NOK3.92 | NOK300 |
| July 1995 | NOK3.71 | NOK284 |
| June 1995 | NOK3.60 | NOK276 |
| May 1995 | NOK3.45 | NOK264 |
| April 1995 | NOK3.43 | NOK267.50 |
| March 1995 | NOK2.91 | NOK227 |
| February 1995 | NOK3.05 | NOK238 |
| January 1995 | NOK3 | NOK234 |
| December 1994 | NOK3.20 | NOK250 |
| November 1994 | NOK2.78 | NOK217 |
| October 1994 | NOK2.47 | NOK192.50 |
| September 1994 | NOK2.50 | NOK195 |
| August 1994 | NOK2.95 | NOK230 |
| July 1994 | NOK3.11 | NOK243 |
| June 1994 | NOK2.83 | NOK221 |
| May 1994 | NOK3.14 | NOK245 |
| April 1994 | NOK2.93 | NOK233 |
| March 1994 | NOK3.11 | NOK247 |
| February 1994 | NOK3.67 | NOK291.50 |
| January 1994 | NOK3.63 | NOK288 |
| December 1993 | NOK3.49 | NOK277 |
| November 1993 | NOK3.15 | NOK250 |
| October 1993 | NOK3.32 | NOK263.50 |
| September 1993 | NOK2.81 | NOK223 |
| August 1993 | NOK2.64 | NOK210 |
| July 1993 | NOK2.39 | NOK190 |
| June 1993 | NOK2.55 | NOK202.50 |
| May 1993 | NOK2.39 | NOK190 |
| April 1993 | NOK2.46 | NOK199.50 |
| March 1993 | NOK2.57 | NOK208 |
| February 1993 | NOK2.32 | NOK188 |
| January 1993 | NOK2.10 | NOK170 |
| December 1992 | NOK2.06 | NOK167 |
| November 1992 | NOK1.82 | NOK147 |
| October 1992 | NOK1.82 | NOK147.50 |
| September 1992 | NOK1.39 | NOK112.50 |
| August 1992 | NOK1.30 | NOK105 |
| July 1992 | NOK1.79 | NOK145 |
| June 1992 | NOK1.99 | NOK161 |
| May 1992 | NOK2.06 | NOK167 |
| April 1992 | NOK2.03 | NOK185 |
| March 1992 | NOK1.96 | NOK178 |
| February 1992 | NOK1.66 | NOK151 |
| January 1992 | NOK1.90 | NOK173 |
| December 1991 | NOK1.87 | NOK170 |
| November 1991 | NOK1.57 | NOK143 |
| September 1991 | NOK1.92 | NOK175 |
| August 1991 | NOK2.20 | NOK200 |
| July 1991 | NOK2.20 | NOK200 |
| November 1990 | NOK2.05 | NOK190 |
| October 1990 | NOK2.12 | NOK197 |
| September 1990 | NOK2.08 | NOK193 |
| August 1990 | NOK2.49 | NOK231 |
| July 1990 | NOK2.83 | NOK262.50 |
| June 1990 | NOK2.62 | NOK242.50 |
| May 1990 | NOK2.70 | NOK250 |
| April 1990 | NOK2.34 | NOK220 |
ORK.OL
Price: NOK82.10
52 week price:
Dividend Yield: 3.65%
5-year range yield:
Forward Dividend Yield: 3.65%
Payout Ratio: 57.58%
Payout Ratio Range:
Dividend Per Share: 3.00 NOK
Earnings Per Share: 5.21 NOK
P/E Ratio: 15.27
Exchange: OSL
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 82.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 4.95%
DGR5: -10.19%
DGR10: 14.54%
DGR20: 30.00%