Orkla ASA ( ORKLY) - Price History
Monthly price history for ORKLY (Orkla ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.42 | $10.42 |
| May 2026 | $10.55 | $10.55 |
| April 2026 | $12.40 | $12.40 |
| March 2026 | $12.05 | $12.65 |
| February 2026 | $13.07 | $13.73 |
| January 2026 | $11.39 | $11.96 |
| December 2025 | $10.68 | $11.22 |
| November 2025 | $10.24 | $10.75 |
| October 2025 | $9.70 | $10.19 |
| September 2025 | $10.03 | $10.53 |
| August 2025 | $10.69 | $11.23 |
| July 2025 | $10.16 | $10.67 |
| June 2025 | $10.39 | $10.91 |
| May 2025 | $10.90 | $11.45 |
| April 2025 | $10.65 | $11.19 |
| March 2025 | $9.67 | $11.04 |
| February 2025 | $8.51 | $9.71 |
| January 2025 | $8.15 | $9.30 |
| December 2024 | $7.59 | $8.66 |
| November 2024 | $8.10 | $9.24 |
| October 2024 | $8.19 | $9.35 |
| September 2024 | $8.30 | $9.48 |
| August 2024 | $7.78 | $8.88 |
| July 2024 | $7.46 | $8.52 |
| June 2024 | $7.13 | $8.14 |
| May 2024 | $7 | $7.99 |
| April 2024 | $6 | $6.85 |
| March 2024 | $5.72 | $7.08 |
| February 2024 | $5.81 | $7.19 |
| January 2024 | $6.32 | $7.83 |
| December 2023 | $6.29 | $7.78 |
| November 2023 | $5.92 | $7.33 |
| October 2023 | $5.53 | $6.84 |
| September 2023 | $6.08 | $7.53 |
| August 2023 | $6.22 | $7.70 |
| July 2023 | $6.41 | $7.93 |
| June 2023 | $5.83 | $7.22 |
| May 2023 | $5.84 | $7.23 |
| April 2023 | $5.83 | $7.22 |
| March 2023 | $5.55 | $7.14 |
| February 2023 | $5.22 | $6.71 |
| January 2023 | $5.79 | $7.45 |
| December 2022 | $5.59 | $7.19 |
| November 2022 | $5.50 | $7.07 |
| October 2022 | $5.19 | $6.68 |
| September 2022 | $5.58 | $7.18 |
| August 2022 | $6.53 | $8.40 |
| July 2022 | $6.74 | $8.67 |
| June 2022 | $6.22 | $8 |
| May 2022 | $6.09 | $7.84 |
| April 2022 | $6.26 | $8.05 |
| March 2022 | $6.64 | $8.89 |
| February 2022 | $7.13 | $9.55 |
| January 2022 | $7.16 | $9.59 |
| December 2021 | $7.56 | $10.12 |
| November 2021 | $6.86 | $9.19 |
| October 2021 | $7.31 | $9.78 |
| September 2021 | $6.88 | $9.20 |
| August 2021 | $6.64 | $8.89 |
| July 2021 | $6.75 | $9.03 |
| June 2021 | $7.61 | $10.19 |
| May 2021 | $7.97 | $10.67 |
| April 2021 | $7.71 | $10.32 |
| March 2021 | $7.16 | $9.90 |
| February 2021 | $6.69 | $9.25 |
| January 2021 | $7.04 | $9.74 |
| December 2020 | $7.33 | $10.14 |
| November 2020 | $6.86 | $9.49 |
| October 2020 | $6.81 | $9.41 |
| September 2020 | $7.29 | $10.08 |
| August 2020 | $7.34 | $10.15 |
| July 2020 | $7.03 | $9.73 |
| June 2020 | $6.34 | $8.77 |
| May 2020 | $6.45 | $8.92 |
| April 2020 | $6.54 | $9.05 |
| March 2020 | $6.01 | $8.51 |
| February 2020 | $5.90 | $8.36 |
| January 2020 | $6.77 | $9.59 |
| December 2019 | $7.12 | $10.09 |
| November 2019 | $6.80 | $9.63 |
| October 2019 | $6.74 | $9.55 |
| September 2019 | $6.37 | $9.03 |
| August 2019 | $6.42 | $9.10 |
| July 2019 | $5.94 | $8.42 |
| June 2019 | $6.23 | $8.83 |
| May 2019 | $6.11 | $8.66 |
| April 2019 | $5.54 | $7.84 |
| March 2019 | $5.19 | $7.65 |
| February 2019 | $5.33 | $7.86 |
| January 2019 | $5.49 | $8.09 |
| December 2018 | $5.26 | $7.75 |
| November 2018 | $5.60 | $8.26 |
| October 2018 | $5.84 | $8.60 |
| September 2018 | $5.72 | $8.42 |
| August 2018 | $5.54 | $8.16 |
| July 2018 | $5.71 | $8.41 |
| June 2018 | $5.92 | $8.72 |
| May 2018 | $6.06 | $8.93 |
| April 2018 | $6.26 | $9.22 |
| March 2018 | $7.11 | $10.82 |
| February 2018 | $7.15 | $10.88 |
| January 2018 | $6.80 | $10.35 |
| December 2017 | $6.94 | $10.55 |
| November 2017 | $6.57 | $10 |
| October 2017 | $6.46 | $9.83 |
| September 2017 | $6.29 | $10.19 |
| August 2017 | $6.37 | $10.32 |
| July 2017 | $6.34 | $10.27 |
| June 2017 | $6.29 | $10.19 |
| May 2017 | $6.22 | $10.07 |
| April 2017 | $5.60 | $9.07 |
| March 2017 | $5.32 | $8.92 |
| February 2017 | $5.22 | $8.75 |
| January 2017 | $5.56 | $9.32 |
| December 2016 | $5.38 | $9.02 |
| November 2016 | $5.30 | $8.89 |
| October 2016 | $5.62 | $9.42 |
| September 2016 | $6.18 | $10.37 |
| August 2016 | $5.41 | $9.08 |
| July 2016 | $5.53 | $9.27 |
| June 2016 | $5.28 | $8.86 |
| May 2016 | $5.38 | $9.02 |
| April 2016 | $5.19 | $8.70 |
| March 2016 | $5.17 | $8.98 |
| February 2016 | $4.73 | $8.21 |
| January 2016 | $4.60 | $7.99 |
| December 2015 | $4.51 | $7.84 |
| November 2015 | $4.63 | $8.04 |
| October 2015 | $4.89 | $8.49 |
| September 2015 | $4.20 | $7.30 |
| August 2015 | $4.21 | $7.32 |
| July 2015 | $4.59 | $7.97 |
| June 2015 | $4.57 | $7.94 |
| May 2015 | $4.50 | $7.82 |
| April 2015 | $4.49 | $7.80 |
| March 2015 | $4.16 | $7.53 |
| February 2015 | $4.28 | $7.74 |
| January 2015 | $4.08 | $7.39 |
| December 2014 | $3.70 | $6.70 |
| November 2014 | $4.16 | $7.52 |
| October 2014 | $4.27 | $7.72 |
| September 2014 | $5.02 | $9.08 |
| August 2014 | $5.03 | $9.10 |
| July 2014 | $5.04 | $9.12 |
| June 2014 | $4.97 | $8.99 |
| May 2014 | $4.92 | $8.91 |
| April 2014 | $4.60 | $8.32 |
| March 2014 | $4.50 | $8.55 |
| February 2014 | $4.42 | $8.40 |
| January 2014 | $4.12 | $7.84 |
| December 2013 | $4.15 | $7.89 |
| November 2013 | $4.12 | $7.84 |
| October 2013 | $4.31 | $8.20 |
| September 2013 | $3.86 | $7.34 |
| August 2013 | $3.81 | $7.24 |
| July 2013 | $4.10 | $7.80 |
| June 2013 | $4.39 | $8.35 |
| May 2013 | $5.23 | $9.94 |
| April 2013 | $4.74 | $9.01 |
| March 2013 | $4.05 | $8.11 |
| February 2013 | $4.07 | $8.14 |
| January 2013 | $4.38 | $8.77 |
| December 2012 | $4.37 | $8.75 |
| November 2012 | $4.08 | $8.16 |
| October 2012 | $4.04 | $8.08 |
| September 2012 | $3.78 | $7.57 |
| August 2012 | $3.65 | $7.31 |
| July 2012 | $3.54 | $7.08 |
| June 2012 | $3.62 | $7.24 |
| May 2012 | $3.40 | $6.80 |
| April 2012 | $3.69 | $7.39 |
| March 2012 | $3.72 | $7.89 |
| February 2012 | $3.94 | $8.34 |
| January 2012 | $3.83 | $8.11 |
| December 2011 | $3.52 | $7.45 |
| November 2011 | $3.57 | $7.56 |
| October 2011 | $3.71 | $8.72 |
| September 2011 | $3.24 | $7.61 |
| August 2011 | $3.60 | $8.45 |
| July 2011 | $4.10 | $9.64 |
| June 2011 | $4.03 | $9.46 |
| May 2011 | $4.02 | $9.44 |
| April 2011 | $4.36 | $10.24 |
| March 2011 | $3.98 | $9.78 |
| February 2011 | $3.75 | $9.20 |
| January 2011 | $3.70 | $9.09 |
| December 2010 | $3.89 | $9.54 |
| November 2010 | $3.44 | $8.45 |
| October 2010 | $3.95 | $9.69 |
| September 2010 | $3.81 | $9.35 |
| August 2010 | $3.28 | $8.05 |
| July 2010 | $3.40 | $8.35 |
| June 2010 | $2.59 | $6.35 |
| May 2010 | $2.73 | $6.70 |
| April 2010 | $3.38 | $8.30 |
| March 2010 | $3.37 | $8.65 |
| February 2010 | $3.10 | $7.95 |
| January 2010 | $3.56 | $9.15 |
| December 2009 | $3.76 | $9.65 |
| November 2009 | $3.58 | $9.20 |
| October 2009 | $3.73 | $9.57 |
| September 2009 | $3.60 | $9.25 |
| August 2009 | $3.17 | $8.15 |
| July 2009 | $3.06 | $7.85 |
| June 2009 | $2.78 | $7.15 |
| May 2009 | $3.16 | $8.12 |
| April 2009 | $2.76 | $7.10 |
| March 2009 | $2.52 | $6.75 |
| February 2009 | $2.24 | $6 |
| January 2009 | $2.52 | $6.75 |
| December 2008 | $2.35 | $6.30 |
| November 2008 | $2.09 | $5.60 |
| October 2008 | $2.41 | $6.45 |
| September 2008 | $3.38 | $9.05 |
| August 2008 | $4.76 | $12.75 |
| July 2008 | $4.74 | $12.70 |
| June 2008 | $4.84 | $12.95 |
| May 2008 | $5.36 | $14.35 |
| April 2008 | $4.95 | $13.25 |
| March 2008 | $4.64 | $12.79 |
| February 2008 | $4.59 | $12.65 |
| January 2008 | $4.82 | $13.29 |
| December 2007 | $7.04 | $19.40 |
| November 2007 | $6.63 | $18.25 |
| October 2007 | $6.73 | $18.55 |
| September 2007 | $6.55 | $18.05 |
| August 2007 | $5.95 | $16.40 |
| July 2007 | $6.95 | $19.15 |
| June 2007 | $6.92 | $19.07 |
| May 2007 | $6.46 | $17.80 |
| April 2007 | $5.99 | $16.50 |
| March 2007 | $5.05 | $70.85 |
| February 2007 | $4.60 | $64.55 |
| January 2007 | $4.21 | $59.05 |
| December 2006 | $4.05 | $56.85 |
| November 2006 | $4.02 | $56.40 |
| October 2006 | $3.63 | $50.95 |
| September 2006 | $3.50 | $49.05 |
| August 2006 | $3.49 | $49 |
| July 2006 | $3.07 | $43.05 |
| June 2006 | $3.28 | $46 |
| May 2006 | $3.44 | $48.25 |
| April 2006 | $3.87 | $54.25 |
| March 2006 | $3.50 | $50.10 |
| February 2006 | $3.07 | $43.90 |
| January 2006 | $2.76 | $39.50 |
| December 2005 | $2.78 | $39.75 |
| November 2005 | $2.61 | $37.35 |
| October 2005 | $2.45 | $34.98 |
| September 2005 | $2.69 | $38.40 |
| August 2005 | $2.75 | $39.25 |
| June 2005 | $2.54 | $36.25 |
| May 2005 | $2.48 | $35.40 |
| April 2005 | $2.40 | $34.25 |
| March 2005 | $2.42 | $35.80 |
| February 2005 | $2.24 | $33.18 |
| January 2005 | $2.10 | $31.10 |
| December 2004 | $2.21 | $32.82 |
| November 2004 | $1.98 | $29.30 |
| October 2004 | $1.92 | $28.50 |
| September 2004 | $1.81 | $26.85 |
| August 2004 | $1.64 | $24.35 |
| July 2004 | $1.69 | $25.08 |
| June 2004 | $1.70 | $25.20 |
| May 2004 | $1.70 | $25.25 |
| March 2004 | $1.59 | $28.30 |
| February 2004 | $1.34 | $23.75 |
| January 2004 | $1.31 | $23.25 |
| December 2003 | $1.28 | $22.80 |
| November 2003 | $1.25 | $22.25 |
| October 2003 | $1.15 | $20.50 |
| September 2003 | $1.11 | $19.75 |
| August 2003 | $1.06 | $18.85 |
| July 2003 | $0.96 | $17.15 |
| June 2003 | $0.98 | $17.40 |
| April 2003 | $0.91 | $16.62 |
| March 2003 | $0.80 | $14.75 |
| January 2003 | $0.92 | $16.84 |
| December 2002 | $0.90 | $16.50 |
| October 2002 | $0.89 | $16.25 |
| September 2002 | $0.90 | $16.53 |
| August 2002 | $1 | $18.35 |
| July 2002 | $0.96 | $17.60 |
| June 2002 | $1.05 | $19.20 |
| May 2002 | $1.06 | $19.50 |
| April 2002 | $0.98 | $18.25 |
| February 2002 | $0.91 | $17.10 |
| January 2002 | $0.92 | $17.23 |
| December 2001 | $0.88 | $16.50 |
| October 2001 | $0.91 | $17.04 |
ORKLY
Price: $10.42
52 week price:
Dividend Yield: 6.15%
5-year range yield:
Forward Dividend Yield: 4.33%
Payout Ratio: 98.09%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 0.69 USD
P/E Ratio: 16.54
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Norway
Volume: 19800
Ebitda: 699.8 millionMarket Capitalization: 10.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 29
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 17.48%