ORKLA ASA SPON ADR EACH REP 1 C - Price History
Monthly price history for ORKLY (ORKLA ASA SPON ADR EACH REP 1 C)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.86 | $6.86 |
| April 2024 | $6.85 | $6.85 |
| March 2024 | $7.08 | $7.08 |
| February 2024 | $7.19 | $7.19 |
| January 2024 | $7.83 | $7.83 |
| December 2023 | $7.78 | $7.78 |
| November 2023 | $7.33 | $7.33 |
| October 2023 | $6.84 | $6.84 |
| September 2023 | $7.53 | $7.53 |
| August 2023 | $7.70 | $7.70 |
| July 2023 | $7.93 | $7.93 |
| June 2023 | $7.22 | $7.22 |
| May 2023 | $7.23 | $7.23 |
| April 2023 | $7.22 | $7.22 |
| March 2023 | $6.88 | $7.14 |
| February 2023 | $6.46 | $6.71 |
| January 2023 | $7.17 | $7.45 |
| December 2022 | $6.92 | $7.19 |
| November 2022 | $6.81 | $7.07 |
| October 2022 | $6.43 | $6.68 |
| September 2022 | $6.91 | $7.18 |
| August 2022 | $8.09 | $8.40 |
| July 2022 | $8.35 | $8.67 |
| June 2022 | $7.70 | $8 |
| May 2022 | $7.55 | $7.84 |
| April 2022 | $7.75 | $8.05 |
| March 2022 | $8.23 | $8.89 |
| February 2022 | $8.84 | $9.55 |
| January 2022 | $8.87 | $9.59 |
| December 2021 | $9.36 | $10.12 |
| November 2021 | $8.50 | $9.19 |
| October 2021 | $9.05 | $9.78 |
| September 2021 | $8.52 | $9.20 |
| August 2021 | $8.23 | $8.89 |
| July 2021 | $8.36 | $9.03 |
| June 2021 | $9.43 | $10.19 |
| May 2021 | $9.87 | $10.67 |
| April 2021 | $9.55 | $10.32 |
| March 2021 | $8.86 | $9.90 |
| February 2021 | $8.28 | $9.25 |
| January 2021 | $8.72 | $9.74 |
| December 2020 | $9.08 | $10.14 |
| November 2020 | $8.50 | $9.49 |
| October 2020 | $8.43 | $9.41 |
| September 2020 | $9.02 | $10.08 |
| August 2020 | $9.09 | $10.15 |
| July 2020 | $8.71 | $9.73 |
| June 2020 | $7.85 | $8.77 |
| May 2020 | $7.99 | $8.92 |
| April 2020 | $8.10 | $9.05 |
| March 2020 | $7.44 | $8.51 |
| February 2020 | $7.30 | $8.36 |
| January 2020 | $8.38 | $9.59 |
| December 2019 | $8.81 | $10.09 |
| November 2019 | $8.41 | $9.63 |
| October 2019 | $8.34 | $9.55 |
| September 2019 | $7.89 | $9.03 |
| August 2019 | $7.95 | $9.10 |
| July 2019 | $7.36 | $8.42 |
| June 2019 | $7.72 | $8.83 |
| May 2019 | $7.57 | $8.66 |
| April 2019 | $6.85 | $7.84 |
| March 2019 | $6.44 | $7.65 |
| February 2019 | $6.61 | $7.86 |
| January 2019 | $6.81 | $8.09 |
| December 2018 | $6.52 | $7.75 |
| November 2018 | $6.94 | $8.26 |
| October 2018 | $7.24 | $8.60 |
| September 2018 | $7.09 | $8.42 |
| August 2018 | $6.87 | $8.16 |
| July 2018 | $7.08 | $8.41 |
| June 2018 | $7.34 | $8.72 |
| May 2018 | $7.51 | $8.93 |
| April 2018 | $7.76 | $9.22 |
| March 2018 | $8.81 | $10.82 |
| February 2018 | $8.86 | $10.88 |
| January 2018 | $8.43 | $10.35 |
| December 2017 | $8.60 | $10.55 |
| November 2017 | $8.14 | $10 |
| October 2017 | $8.01 | $9.83 |
| September 2017 | $7.80 | $10.19 |
| August 2017 | $7.90 | $10.32 |
| July 2017 | $7.86 | $10.27 |
| June 2017 | $7.80 | $10.19 |
| May 2017 | $7.70 | $10.07 |
| April 2017 | $6.94 | $9.07 |
| March 2017 | $6.59 | $8.92 |
| February 2017 | $6.47 | $8.75 |
| January 2017 | $6.89 | $9.32 |
| December 2016 | $6.67 | $9.02 |
| November 2016 | $6.57 | $8.89 |
| October 2016 | $6.96 | $9.42 |
| September 2016 | $7.66 | $10.37 |
| August 2016 | $6.71 | $9.08 |
| July 2016 | $6.85 | $9.27 |
| June 2016 | $6.55 | $8.86 |
| May 2016 | $6.66 | $9.02 |
| April 2016 | $6.43 | $8.70 |
| March 2016 | $6.41 | $8.98 |
| February 2016 | $5.86 | $8.21 |
| January 2016 | $5.70 | $7.99 |
| December 2015 | $5.59 | $7.84 |
| November 2015 | $5.74 | $8.04 |
| October 2015 | $6.06 | $8.49 |
| September 2015 | $5.21 | $7.30 |
| August 2015 | $5.22 | $7.32 |
| July 2015 | $5.68 | $7.97 |
| June 2015 | $5.66 | $7.94 |
| May 2015 | $5.58 | $7.82 |
| April 2015 | $5.56 | $7.80 |
| March 2015 | $5.16 | $7.53 |
| February 2015 | $5.30 | $7.74 |
| January 2015 | $5.06 | $7.39 |
| December 2014 | $4.59 | $6.70 |
| November 2014 | $5.15 | $7.52 |
| October 2014 | $5.29 | $7.72 |
| September 2014 | $6.22 | $9.08 |
| August 2014 | $6.23 | $9.10 |
| July 2014 | $6.24 | $9.12 |
| June 2014 | $6.16 | $8.99 |
| May 2014 | $6.10 | $8.91 |
| April 2014 | $5.70 | $8.32 |
| March 2014 | $5.58 | $8.55 |
| February 2014 | $5.48 | $8.40 |
| January 2014 | $5.11 | $7.84 |
| December 2013 | $5.14 | $7.89 |
| November 2013 | $5.11 | $7.84 |
| October 2013 | $5.35 | $8.20 |
| September 2013 | $4.79 | $7.34 |
| August 2013 | $4.72 | $7.24 |
| July 2013 | $5.09 | $7.80 |
| June 2013 | $5.44 | $8.35 |
| May 2013 | $6.48 | $9.94 |
| April 2013 | $5.88 | $9.01 |
| March 2013 | $5.02 | $8.11 |
| February 2013 | $5.04 | $8.14 |
| January 2013 | $5.43 | $8.77 |
| December 2012 | $5.42 | $8.75 |
| November 2012 | $5.05 | $8.16 |
| October 2012 | $5 | $8.08 |
| September 2012 | $4.69 | $7.57 |
| August 2012 | $4.53 | $7.31 |
| July 2012 | $4.38 | $7.08 |
| June 2012 | $4.48 | $7.24 |
| May 2012 | $4.21 | $6.80 |
| April 2012 | $4.58 | $7.39 |
| March 2012 | $4.61 | $7.89 |
| February 2012 | $4.88 | $8.34 |
| January 2012 | $4.74 | $8.11 |
| December 2011 | $4.36 | $7.45 |
| November 2011 | $4.42 | $7.56 |
| October 2011 | $4.60 | $8.72 |
| September 2011 | $4.02 | $7.61 |
| August 2011 | $4.46 | $8.45 |
| July 2011 | $5.09 | $9.64 |
| June 2011 | $4.99 | $9.46 |
| May 2011 | $4.98 | $9.44 |
| April 2011 | $5.40 | $10.24 |
| March 2011 | $4.94 | $9.78 |
| February 2011 | $4.64 | $9.20 |
| January 2011 | $4.59 | $9.09 |
| December 2010 | $4.82 | $9.54 |
| November 2010 | $4.26 | $8.45 |
| October 2010 | $4.89 | $9.69 |
| September 2010 | $4.72 | $9.35 |
| August 2010 | $4.06 | $8.05 |
| July 2010 | $4.22 | $8.35 |
| June 2010 | $3.20 | $6.35 |
| May 2010 | $3.38 | $6.70 |
| April 2010 | $4.19 | $8.30 |
| March 2010 | $4.17 | $8.65 |
| February 2010 | $3.84 | $7.95 |
| January 2010 | $4.42 | $9.15 |
| December 2009 | $4.66 | $9.65 |
| November 2009 | $4.44 | $9.20 |
| October 2009 | $4.62 | $9.57 |
| September 2009 | $4.46 | $9.25 |
| August 2009 | $3.93 | $8.15 |
| July 2009 | $3.79 | $7.85 |
| June 2009 | $3.45 | $7.15 |
| May 2009 | $3.92 | $8.12 |
| April 2009 | $3.43 | $7.10 |
| March 2009 | $3.12 | $6.75 |
| February 2009 | $2.78 | $6 |
| January 2009 | $3.12 | $6.75 |
| December 2008 | $2.92 | $6.30 |
| November 2008 | $2.59 | $5.60 |
| October 2008 | $2.98 | $6.45 |
| September 2008 | $4.19 | $9.05 |
| August 2008 | $5.90 | $12.75 |
| July 2008 | $5.88 | $12.70 |
| June 2008 | $5.99 | $12.95 |
| May 2008 | $6.64 | $14.35 |
| April 2008 | $6.13 | $13.25 |
| March 2008 | $5.75 | $12.79 |
| February 2008 | $5.69 | $12.65 |
| January 2008 | $5.98 | $13.29 |
| December 2007 | $8.73 | $19.40 |
| November 2007 | $8.21 | $18.25 |
| October 2007 | $8.34 | $18.55 |
| September 2007 | $8.12 | $18.05 |
| August 2007 | $7.38 | $16.40 |
| July 2007 | $8.62 | $19.15 |
| June 2007 | $8.58 | $19.07 |
| May 2007 | $8.01 | $17.80 |
| April 2007 | $7.42 | $16.50 |
| March 2007 | $6.26 | $70.85 |
| February 2007 | $5.70 | $64.55 |
| January 2007 | $5.22 | $59.05 |
| December 2006 | $5.02 | $56.85 |
| November 2006 | $4.98 | $56.40 |
| October 2006 | $4.50 | $50.95 |
| September 2006 | $4.33 | $49.05 |
| August 2006 | $4.33 | $49 |
| July 2006 | $3.80 | $43.05 |
| June 2006 | $4.06 | $46 |
| May 2006 | $4.26 | $48.25 |
| April 2006 | $4.79 | $54.25 |
| March 2006 | $4.34 | $50.10 |
| February 2006 | $3.81 | $43.90 |
| January 2006 | $3.42 | $39.50 |
| December 2005 | $3.45 | $39.75 |
| November 2005 | $3.24 | $37.35 |
| October 2005 | $3.03 | $34.98 |
| September 2005 | $3.33 | $38.40 |
| August 2005 | $3.40 | $39.25 |
| June 2005 | $3.14 | $36.25 |
| May 2005 | $3.07 | $35.40 |
| April 2005 | $2.97 | $34.25 |
| March 2005 | $2.99 | $35.80 |
| February 2005 | $2.77 | $33.18 |
| January 2005 | $2.60 | $31.10 |
| December 2004 | $2.74 | $32.82 |
| November 2004 | $2.45 | $29.30 |
| October 2004 | $2.38 | $28.50 |
| September 2004 | $2.24 | $26.85 |
| August 2004 | $2.04 | $24.35 |
| July 2004 | $2.10 | $25.08 |
| June 2004 | $2.11 | $25.20 |
| May 2004 | $2.11 | $25.25 |
| March 2004 | $2.03 | $28.30 |
| February 2004 | $1.70 | $23.75 |
| January 2004 | $1.67 | $23.25 |
| December 2003 | $1.64 | $22.80 |
| November 2003 | $1.60 | $22.25 |
| October 2003 | $1.47 | $20.50 |
| September 2003 | $1.42 | $19.75 |
| August 2003 | $1.35 | $18.85 |
| July 2003 | $1.23 | $17.15 |
| June 2003 | $1.25 | $17.40 |
| April 2003 | $1.16 | $16.62 |
| March 2003 | $1.03 | $14.75 |
| January 2003 | $1.18 | $16.84 |
| December 2002 | $1.15 | $16.50 |
| October 2002 | $1.14 | $16.25 |
| September 2002 | $1.16 | $16.53 |
| August 2002 | $1.28 | $18.35 |
| July 2002 | $1.23 | $17.60 |
| June 2002 | $1.34 | $19.20 |
| May 2002 | $1.36 | $19.50 |
| April 2002 | $1.25 | $18.25 |
| February 2002 | $1.17 | $17.10 |
| January 2002 | $1.18 | $17.23 |
| December 2001 | $1.13 | $16.50 |
| October 2001 | $1.17 | $17.04 |
ORKLY
Price: $6.86
52 week price:
Dividend Yield: 0.42%
5-year range yield:
Forward Dividend Yield: 8.19%
Payout Ratio: 109.63%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 0.48 USD
P/E Ratio: 14.12
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 19800
Ebitda: 699.8 millionMarket Capitalization: 7.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 11.92%
DGR5: -11.80%
DGR10: 12.42%
DGR20: 30.00%