Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 173.80 | 176.00 | 173.80 | 176.00 | 134.21 | 358 |
| 2024-07-05 | 178.00 | 179.00 | 177.80 | 178.60 | 136.20 | 1,411 |
| 2024-07-04 | 175.00 | 175.40 | 175.00 | 175.40 | 133.75 | 247 |
| 2024-07-03 | 180.00 | 183.20 | 180.00 | 182.00 | 138.79 | 521 |
| 2024-07-02 | 177.40 | 179.00 | 177.20 | 179.00 | 136.50 | 1,127 |
| 2024-07-01 | 179.00 | 179.20 | 176.80 | 177.60 | 135.43 | 712 |
| 2024-06-28 | 182.20 | 185.20 | 182.20 | 184.00 | 140.31 | 1,404 |
| 2024-06-27 | 173.60 | 180.00 | 173.40 | 180.00 | 137.26 | 1,604 |
| 2024-06-26 | 163.40 | 169.00 | 163.40 | 169.00 | 128.87 | 77 |
| 2024-06-25 | 161.20 | 165.20 | 161.20 | 164.40 | 125.37 | 2,082 |
| 2024-06-24 | 159.80 | 159.80 | 159.00 | 159.40 | 121.55 | 343 |
| 2024-06-21 | 161.00 | 161.20 | 161.00 | 161.20 | 122.93 | 220 |
| 2024-06-20 | 160.20 | 160.20 | 157.40 | 157.40 | 120.03 | 1,012 |
| 2024-06-19 | 159.60 | 159.60 | 159.60 | 159.60 | 121.71 | 33 |
| 2024-06-18 | 159.80 | 159.80 | 159.00 | 159.00 | 121.25 | 367 |
| 2024-06-17 | 162.00 | 162.00 | 160.20 | 161.80 | 123.38 | 360 |
| 2024-06-14 | 165.00 | 165.40 | 161.40 | 162.20 | 123.69 | 756 |
| 2024-06-13 | 172.20 | 172.20 | 167.60 | 167.60 | 127.81 | 1,666 |
| 2024-06-12 | 167.40 | 174.20 | 167.20 | 173.00 | 131.92 | 4,282 |
| 2024-06-11 | 166.60 | 166.60 | 165.00 | 165.00 | 125.82 | 851 |
| 2024-06-10 | 171.00 | 172.20 | 170.80 | 172.20 | 131.31 | 418 |
| 2024-06-07 | 166.00 | 166.00 | 166.00 | 166.00 | 126.59 | 256 |
| 2024-06-06 | 177.00 | 177.00 | 176.80 | 176.80 | 134.82 | 59 |
| 2024-06-05 | 176.80 | 180.40 | 176.80 | 180.40 | 137.57 | 488 |
| 2024-06-03 | 183.00 | 183.40 | 182.36 | 182.36 | 139.06 | 3,004 |
| 2024-05-31 | 178.20 | 180.00 | 178.20 | 180.00 | 137.26 | 1,233 |
| 2024-05-30 | 175.00 | 177.00 | 175.00 | 176.00 | 134.21 | 1,442 |
| 2024-05-29 | 177.00 | 177.00 | 176.60 | 176.60 | 134.67 | 262 |
| 2024-05-28 | 180.80 | 180.80 | 180.40 | 180.40 | 137.57 | 523 |
| 2024-05-24 | 184.40 | 185.80 | 184.40 | 185.80 | 141.69 | 141 |
| 2024-05-23 | 183.40 | 183.40 | 183.40 | 183.40 | 139.86 | 300 |
| 2024-05-22 | 187.40 | 187.40 | 184.80 | 186.00 | 141.84 | 829 |
| 2024-05-21 | 188.40 | 188.40 | 186.00 | 187.20 | 142.75 | 245 |
| 2024-05-16 | 185.60 | 187.20 | 185.40 | 187.20 | 142.75 | 403 |
| 2024-05-15 | 190.00 | 190.00 | 190.00 | 190.00 | 144.89 | 242 |
| 2024-05-14 | 190.80 | 190.80 | 189.40 | 189.40 | 144.43 | 181 |
| 2024-05-13 | 193.40 | 193.40 | 193.40 | 193.40 | 147.48 | 23 |
| 2024-05-10 | 191.20 | 191.80 | 191.20 | 191.80 | 146.26 | 365 |
| 2024-05-08 | 195.00 | 195.00 | 192.01 | 192.01 | 146.42 | 5,626 |
| 2024-05-03 | 170.80 | 170.80 | 170.80 | 170.80 | 130.25 | 43 |
| 2024-05-02 | 174.40 | 175.00 | 174.40 | 175.00 | 133.45 | 124 |
| 2024-04-30 | 175.00 | 175.80 | 175.00 | 175.40 | 133.75 | 500 |
| 2024-04-29 | 172.00 | 172.80 | 171.20 | 172.80 | 131.77 | 575 |
| 2024-04-26 | 175.80 | 175.80 | 173.80 | 174.80 | 133.30 | 970 |
| 2024-04-25 | 173.40 | 176.62 | 173.11 | 173.11 | 132.01 | 978 |
| 2024-04-24 | 176.80 | 176.80 | 174.60 | 175.50 | 133.83 | 1,060 |
| 2024-04-23 | 169.00 | 171.20 | 167.00 | 169.80 | 129.48 | 1,159 |
| 2024-04-22 | 166.80 | 168.98 | 166.80 | 168.98 | 128.86 | 494 |
| 2024-04-19 | 166.00 | 167.00 | 166.00 | 167.00 | 127.35 | 172 |
| 2024-04-18 | 162.31 | 163.40 | 162.31 | 163.40 | 124.60 | 142 |
| 2024-04-17 | 168.80 | 168.80 | 166.98 | 168.21 | 128.27 | 7,684 |
| 2024-04-16 | 156.20 | 164.00 | 156.00 | 156.00 | 118.96 | 803 |
| 2024-04-15 | 154.00 | 155.01 | 154.00 | 154.82 | 118.06 | 514 |
| 2024-04-12 | 151.00 | 154.60 | 151.00 | 154.60 | 117.89 | 1,646 |
| 2024-04-11 | 147.00 | 150.00 | 147.00 | 149.05 | 113.66 | 2,605 |
| 2024-04-10 | 145.00 | 145.80 | 142.20 | 144.40 | 110.12 | 1,809 |
| 2024-04-09 | 145.19 | 145.20 | 145.19 | 145.20 | 110.73 | 347 |
| 2024-04-08 | 147.40 | 148.60 | 146.79 | 146.79 | 111.94 | 853 |
| 2024-04-05 | 146.20 | 147.00 | 146.20 | 146.60 | 111.79 | 579 |
| 2024-04-04 | 143.80 | 146.00 | 143.80 | 146.00 | 111.34 | 2,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 4.8700 NOK |
| 2026-02-16 | 4.7400 NOK |
| 2025-08-22 | 4.9300 NOK |
| 2025-02-12 | 8.7400 NOK |
| 2024-08-23 | 10.5100 NOK |
| 2024-02-13 | 6.6700 NOK |
| 2023-08-21 | 6.5800 NOK |
| 2023-02-13 | 6.1700 NOK |
| 2022-08-19 | 2.2000 NOK |
| 2022-05-06 | 1.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.