ORKLA - Price History

Monthly price history for ORK.OL (ORKLA)

DateAdjusted priceReal price
May 2024 NOK82.30 NOK82.30
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: NOK82.30

52 week price:
68.07
84.54

Dividend Yield: 3.65%

5-year range yield:
3.08%
4.50%

Forward Dividend Yield: 3.65%

Payout Ratio: 57.58%

Payout Ratio Range:
57.58%
57.58%

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%

Links: