Orkla ASA ( ORKLY) - Price History
Monthly price history for ORKLY (Orkla ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2025 | $11.34 | $11.34 |
| April 2025 | $11.19 | $11.19 |
| March 2025 | $11.04 | $11.04 |
| February 2025 | $9.71 | $9.71 |
| January 2025 | $9.30 | $9.30 |
| December 2024 | $8.66 | $8.66 |
| November 2024 | $9.24 | $9.24 |
| October 2024 | $9.35 | $9.35 |
| September 2024 | $9.48 | $9.48 |
| August 2024 | $8.88 | $8.88 |
| July 2024 | $8.52 | $8.52 |
| June 2024 | $8.14 | $8.14 |
| May 2024 | $7.99 | $7.99 |
| April 2024 | $6.85 | $6.85 |
| March 2024 | $6.53 | $7.08 |
| February 2024 | $6.63 | $7.19 |
| January 2024 | $7.22 | $7.83 |
| December 2023 | $7.18 | $7.78 |
| November 2023 | $6.76 | $7.33 |
| October 2023 | $6.31 | $6.84 |
| September 2023 | $6.94 | $7.53 |
| August 2023 | $7.10 | $7.70 |
| July 2023 | $7.31 | $7.93 |
| June 2023 | $6.66 | $7.22 |
| May 2023 | $6.67 | $7.23 |
| April 2023 | $6.66 | $7.22 |
| March 2023 | $6.34 | $7.14 |
| February 2023 | $5.96 | $6.71 |
| January 2023 | $6.62 | $7.45 |
| December 2022 | $6.38 | $7.19 |
| November 2022 | $6.28 | $7.07 |
| October 2022 | $5.93 | $6.68 |
| September 2022 | $6.38 | $7.18 |
| August 2022 | $7.46 | $8.40 |
| July 2022 | $7.70 | $8.67 |
| June 2022 | $7.10 | $8 |
| May 2022 | $6.96 | $7.84 |
| April 2022 | $7.15 | $8.05 |
| March 2022 | $7.59 | $8.89 |
| February 2022 | $8.15 | $9.55 |
| January 2022 | $8.18 | $9.59 |
| December 2021 | $8.64 | $10.12 |
| November 2021 | $7.84 | $9.19 |
| October 2021 | $8.35 | $9.78 |
| September 2021 | $7.86 | $9.20 |
| August 2021 | $7.59 | $8.89 |
| July 2021 | $7.71 | $9.03 |
| June 2021 | $8.70 | $10.19 |
| May 2021 | $9.11 | $10.67 |
| April 2021 | $8.81 | $10.32 |
| March 2021 | $8.18 | $9.90 |
| February 2021 | $7.64 | $9.25 |
| January 2021 | $8.04 | $9.74 |
| December 2020 | $8.37 | $10.14 |
| November 2020 | $7.84 | $9.49 |
| October 2020 | $7.77 | $9.41 |
| September 2020 | $8.32 | $10.08 |
| August 2020 | $8.38 | $10.15 |
| July 2020 | $8.03 | $9.73 |
| June 2020 | $7.24 | $8.77 |
| May 2020 | $7.37 | $8.92 |
| April 2020 | $7.47 | $9.05 |
| March 2020 | $6.86 | $8.51 |
| February 2020 | $6.74 | $8.36 |
| January 2020 | $7.73 | $9.59 |
| December 2019 | $8.13 | $10.09 |
| November 2019 | $7.76 | $9.63 |
| October 2019 | $7.70 | $9.55 |
| September 2019 | $7.28 | $9.03 |
| August 2019 | $7.34 | $9.10 |
| July 2019 | $6.78 | $8.42 |
| June 2019 | $7.12 | $8.83 |
| May 2019 | $6.98 | $8.66 |
| April 2019 | $6.32 | $7.84 |
| March 2019 | $5.94 | $7.65 |
| February 2019 | $6.10 | $7.86 |
| January 2019 | $6.28 | $8.09 |
| December 2018 | $6.01 | $7.75 |
| November 2018 | $6.40 | $8.26 |
| October 2018 | $6.67 | $8.60 |
| September 2018 | $6.54 | $8.42 |
| August 2018 | $6.34 | $8.16 |
| July 2018 | $6.53 | $8.41 |
| June 2018 | $6.77 | $8.72 |
| May 2018 | $6.93 | $8.93 |
| April 2018 | $7.15 | $9.22 |
| March 2018 | $8.13 | $10.82 |
| February 2018 | $8.18 | $10.88 |
| January 2018 | $7.78 | $10.35 |
| December 2017 | $7.93 | $10.55 |
| November 2017 | $7.51 | $10 |
| October 2017 | $7.39 | $9.83 |
| September 2017 | $7.19 | $10.19 |
| August 2017 | $7.28 | $10.32 |
| July 2017 | $7.25 | $10.27 |
| June 2017 | $7.19 | $10.19 |
| May 2017 | $7.11 | $10.07 |
| April 2017 | $6.40 | $9.07 |
| March 2017 | $6.08 | $8.92 |
| February 2017 | $5.96 | $8.75 |
| January 2017 | $6.35 | $9.32 |
| December 2016 | $6.15 | $9.02 |
| November 2016 | $6.06 | $8.89 |
| October 2016 | $6.42 | $9.42 |
| September 2016 | $7.07 | $10.37 |
| August 2016 | $6.19 | $9.08 |
| July 2016 | $6.32 | $9.27 |
| June 2016 | $6.04 | $8.86 |
| May 2016 | $6.14 | $9.02 |
| April 2016 | $5.93 | $8.70 |
| March 2016 | $5.91 | $8.98 |
| February 2016 | $5.40 | $8.21 |
| January 2016 | $5.26 | $7.99 |
| December 2015 | $5.15 | $7.84 |
| November 2015 | $5.29 | $8.04 |
| October 2015 | $5.58 | $8.49 |
| September 2015 | $4.80 | $7.30 |
| August 2015 | $4.81 | $7.32 |
| July 2015 | $5.24 | $7.97 |
| June 2015 | $5.22 | $7.94 |
| May 2015 | $5.14 | $7.82 |
| April 2015 | $5.13 | $7.80 |
| March 2015 | $4.76 | $7.53 |
| February 2015 | $4.89 | $7.74 |
| January 2015 | $4.67 | $7.39 |
| December 2014 | $4.23 | $6.70 |
| November 2014 | $4.75 | $7.52 |
| October 2014 | $4.88 | $7.72 |
| September 2014 | $5.74 | $9.08 |
| August 2014 | $5.75 | $9.10 |
| July 2014 | $5.76 | $9.12 |
| June 2014 | $5.68 | $8.99 |
| May 2014 | $5.63 | $8.91 |
| April 2014 | $5.26 | $8.32 |
| March 2014 | $5.14 | $8.55 |
| February 2014 | $5.05 | $8.40 |
| January 2014 | $4.72 | $7.84 |
| December 2013 | $4.74 | $7.89 |
| November 2013 | $4.72 | $7.84 |
| October 2013 | $4.93 | $8.20 |
| September 2013 | $4.41 | $7.34 |
| August 2013 | $4.36 | $7.24 |
| July 2013 | $4.69 | $7.80 |
| June 2013 | $5.02 | $8.35 |
| May 2013 | $5.98 | $9.94 |
| April 2013 | $5.42 | $9.01 |
| March 2013 | $4.63 | $8.11 |
| February 2013 | $4.65 | $8.14 |
| January 2013 | $5.01 | $8.77 |
| December 2012 | $5 | $8.75 |
| November 2012 | $4.66 | $8.16 |
| October 2012 | $4.62 | $8.08 |
| September 2012 | $4.32 | $7.57 |
| August 2012 | $4.18 | $7.31 |
| July 2012 | $4.04 | $7.08 |
| June 2012 | $4.14 | $7.24 |
| May 2012 | $3.88 | $6.80 |
| April 2012 | $4.22 | $7.39 |
| March 2012 | $4.26 | $7.89 |
| February 2012 | $4.50 | $8.34 |
| January 2012 | $4.38 | $8.11 |
| December 2011 | $4.02 | $7.45 |
| November 2011 | $4.08 | $7.56 |
| October 2011 | $4.24 | $8.72 |
| September 2011 | $3.70 | $7.61 |
| August 2011 | $4.11 | $8.45 |
| July 2011 | $4.69 | $9.64 |
| June 2011 | $4.60 | $9.46 |
| May 2011 | $4.60 | $9.44 |
| April 2011 | $4.98 | $10.24 |
| March 2011 | $4.55 | $9.78 |
| February 2011 | $4.28 | $9.20 |
| January 2011 | $4.23 | $9.09 |
| December 2010 | $4.44 | $9.54 |
| November 2010 | $3.93 | $8.45 |
| October 2010 | $4.51 | $9.69 |
| September 2010 | $4.35 | $9.35 |
| August 2010 | $3.75 | $8.05 |
| July 2010 | $3.89 | $8.35 |
| June 2010 | $2.96 | $6.35 |
| May 2010 | $3.12 | $6.70 |
| April 2010 | $3.86 | $8.30 |
| March 2010 | $3.85 | $8.65 |
| February 2010 | $3.54 | $7.95 |
| January 2010 | $4.07 | $9.15 |
| December 2009 | $4.30 | $9.65 |
| November 2009 | $4.09 | $9.20 |
| October 2009 | $4.26 | $9.57 |
| September 2009 | $4.12 | $9.25 |
| August 2009 | $3.63 | $8.15 |
| July 2009 | $3.49 | $7.85 |
| June 2009 | $3.18 | $7.15 |
| May 2009 | $3.61 | $8.12 |
| April 2009 | $3.16 | $7.10 |
| March 2009 | $2.88 | $6.75 |
| February 2009 | $2.56 | $6 |
| January 2009 | $2.88 | $6.75 |
| December 2008 | $2.69 | $6.30 |
| November 2008 | $2.39 | $5.60 |
| October 2008 | $2.75 | $6.45 |
| September 2008 | $3.86 | $9.05 |
| August 2008 | $5.44 | $12.75 |
| July 2008 | $5.42 | $12.70 |
| June 2008 | $5.53 | $12.95 |
| May 2008 | $6.12 | $14.35 |
| April 2008 | $5.66 | $13.25 |
| March 2008 | $5.31 | $12.79 |
| February 2008 | $5.25 | $12.65 |
| January 2008 | $5.52 | $13.29 |
| December 2007 | $8.05 | $19.40 |
| November 2007 | $7.57 | $18.25 |
| October 2007 | $7.70 | $18.55 |
| September 2007 | $7.49 | $18.05 |
| August 2007 | $6.80 | $16.40 |
| July 2007 | $7.95 | $19.15 |
| June 2007 | $7.91 | $19.07 |
| May 2007 | $7.39 | $17.80 |
| April 2007 | $6.85 | $16.50 |
| March 2007 | $5.77 | $70.85 |
| February 2007 | $5.26 | $64.55 |
| January 2007 | $4.81 | $59.05 |
| December 2006 | $4.63 | $56.85 |
| November 2006 | $4.60 | $56.40 |
| October 2006 | $4.15 | $50.95 |
| September 2006 | $4 | $49.05 |
| August 2006 | $3.99 | $49 |
| July 2006 | $3.51 | $43.05 |
| June 2006 | $3.75 | $46 |
| May 2006 | $3.93 | $48.25 |
| April 2006 | $4.42 | $54.25 |
| March 2006 | $4.01 | $50.10 |
| February 2006 | $3.51 | $43.90 |
| January 2006 | $3.16 | $39.50 |
| December 2005 | $3.18 | $39.75 |
| November 2005 | $2.99 | $37.35 |
| October 2005 | $2.80 | $34.98 |
| September 2005 | $3.07 | $38.40 |
| August 2005 | $3.14 | $39.25 |
| June 2005 | $2.90 | $36.25 |
| May 2005 | $2.83 | $35.40 |
| April 2005 | $2.74 | $34.25 |
| March 2005 | $2.76 | $35.80 |
| February 2005 | $2.56 | $33.18 |
| January 2005 | $2.40 | $31.10 |
| December 2004 | $2.53 | $32.82 |
| November 2004 | $2.26 | $29.30 |
| October 2004 | $2.20 | $28.50 |
| September 2004 | $2.07 | $26.85 |
| August 2004 | $1.88 | $24.35 |
| July 2004 | $1.93 | $25.08 |
| June 2004 | $1.94 | $25.20 |
| May 2004 | $1.95 | $25.25 |
| March 2004 | $1.87 | $28.30 |
| February 2004 | $1.57 | $23.75 |
| January 2004 | $1.54 | $23.25 |
| December 2003 | $1.51 | $22.80 |
| November 2003 | $1.47 | $22.25 |
| October 2003 | $1.36 | $20.50 |
| September 2003 | $1.31 | $19.75 |
| August 2003 | $1.25 | $18.85 |
| July 2003 | $1.14 | $17.15 |
| June 2003 | $1.15 | $17.40 |
| April 2003 | $1.07 | $16.62 |
| March 2003 | $0.95 | $14.75 |
| January 2003 | $1.09 | $16.84 |
| December 2002 | $1.06 | $16.50 |
| October 2002 | $1.05 | $16.25 |
| September 2002 | $1.07 | $16.53 |
| August 2002 | $1.18 | $18.35 |
| July 2002 | $1.14 | $17.60 |
| June 2002 | $1.24 | $19.20 |
| May 2002 | $1.26 | $19.50 |
| April 2002 | $1.16 | $18.25 |
| February 2002 | $1.08 | $17.10 |
| January 2002 | $1.09 | $17.23 |
| December 2001 | $1.04 | $16.50 |
| October 2001 | $1.08 | $17.04 |
ORKLY
Price: $11.34
52 week price:
Dividend Yield: 3.37%
5-year range yield:
Forward Dividend Yield: 6.12%
Payout Ratio: 98.09%
Payout Ratio Range:
Dividend Per Share: 0.69 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 18.71
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 19800
Ebitda: 699.8 millionMarket Capitalization: 10.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 27.82%
DGR5: 20.74%
DGR10: 22.68%
DGR20: 18.28%