Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 140.00 | 140.20 | 137.80 | 140.20 | 106.91 | 931 |
| 2024-04-02 | 141.00 | 141.00 | 137.99 | 140.70 | 107.30 | 1,085 |
| 2024-03-27 | 135.00 | 138.50 | 135.00 | 137.19 | 104.62 | 1,131 |
| 2024-03-26 | 137.50 | 137.50 | 135.49 | 135.49 | 103.32 | 754 |
| 2024-03-25 | 132.50 | 132.50 | 131.50 | 131.87 | 100.56 | 540 |
| 2024-03-22 | 130.00 | 132.00 | 130.00 | 132.00 | 100.66 | 837 |
| 2024-03-21 | 129.00 | 130.50 | 129.00 | 130.00 | 99.134 | 452 |
| 2024-03-20 | 129.50 | 130.72 | 128.99 | 130.12 | 99.224 | 281 |
| 2024-03-19 | 134.64 | 135.16 | 133.62 | 135.16 | 103.07 | 523 |
| 2024-03-18 | 134.01 | 134.01 | 134.00 | 134.00 | 102.18 | 2,689 |
| 2024-03-15 | 132.00 | 134.01 | 132.00 | 134.00 | 102.18 | 6,594 |
| 2024-03-14 | 130.01 | 131.50 | 129.78 | 131.50 | 100.28 | 1,972 |
| 2024-03-13 | 130.00 | 130.50 | 130.00 | 130.01 | 99.144 | 122 |
| 2024-03-12 | 130.00 | 131.51 | 130.00 | 130.47 | 99.494 | 756 |
| 2024-03-11 | 128.51 | 129.08 | 128.50 | 129.08 | 98.430 | 2,137 |
| 2024-03-08 | 129.50 | 129.51 | 129.50 | 129.51 | 98.762 | 730 |
| 2024-03-07 | 129.51 | 129.51 | 129.51 | 129.51 | 98.762 | 560 |
| 2024-03-06 | 131.01 | 132.40 | 131.01 | 132.40 | 100.97 | 701 |
| 2024-03-05 | 134.01 | 134.01 | 134.00 | 134.00 | 102.18 | 1,979 |
| 2024-03-04 | 133.00 | 133.00 | 132.00 | 132.56 | 101.09 | 1,710 |
| 2024-03-01 | 133.53 | 134.50 | 133.51 | 133.51 | 101.81 | 1,685 |
| 2024-02-29 | 137.00 | 137.00 | 133.00 | 133.00 | 101.42 | 24,696 |
| 2024-02-28 | 132.51 | 132.60 | 128.00 | 132.50 | 101.04 | 2,564 |
| 2024-02-27 | 130.50 | 130.50 | 128.00 | 130.05 | 99.174 | 1,194 |
| 2024-02-26 | 133.99 | 134.00 | 133.88 | 134.00 | 102.18 | 1,196 |
| 2024-02-23 | 135.50 | 135.50 | 133.02 | 133.50 | 101.80 | 2,757 |
| 2024-02-22 | 134.50 | 137.50 | 134.00 | 135.01 | 102.95 | 11,787 |
| 2024-02-21 | 134.51 | 134.51 | 134.50 | 134.50 | 102.57 | 536 |
| 2024-02-20 | 138.00 | 138.00 | 133.00 | 134.92 | 102.89 | 3,729 |
| 2024-02-19 | 137.51 | 138.99 | 137.50 | 137.51 | 104.86 | 1,216 |
| 2024-02-16 | 140.00 | 143.51 | 140.00 | 142.00 | 108.29 | 3,215 |
| 2024-02-15 | 142.50 | 143.00 | 140.49 | 140.49 | 107.13 | 941 |
| 2024-02-14 | 143.50 | 144.50 | 142.75 | 143.96 | 109.78 | 12,566 |
| 2024-02-13 | 138.50 | 138.50 | 135.50 | 138.01 | 105.25 | 7,570 |
| 2024-02-12 | 138.00 | 138.00 | 137.50 | 137.50 | 99.767 | 156 |
| 2024-02-09 | 137.51 | 137.51 | 137.50 | 137.50 | 99.767 | 2,545 |
| 2024-02-08 | 142.83 | 142.83 | 142.83 | 142.83 | 103.64 | 2,194 |
| 2024-02-07 | 144.51 | 144.51 | 144.50 | 144.50 | 104.85 | 246 |
| 2024-02-06 | 148.51 | 148.51 | 148.51 | 148.51 | 107.76 | 166 |
| 2024-02-05 | 147.51 | 147.51 | 147.51 | 147.51 | 107.03 | 48 |
| 2024-02-02 | 146.00 | 146.01 | 146.00 | 146.01 | 105.95 | 875 |
| 2024-02-01 | 146.00 | 146.01 | 146.00 | 146.01 | 105.94 | 566 |
| 2024-01-31 | 143.51 | 143.51 | 143.51 | 143.51 | 104.13 | 22 |
| 2024-01-30 | 140.00 | 140.01 | 140.00 | 140.00 | 101.58 | 4,671 |
| 2024-01-29 | 139.50 | 139.50 | 139.50 | 139.50 | 101.22 | 287 |
| 2024-01-26 | 138.01 | 138.01 | 138.00 | 138.00 | 100.13 | 2,664 |
| 2024-01-25 | 140.01 | 140.01 | 140.01 | 140.01 | 101.59 | 21 |
| 2024-01-24 | 140.01 | 140.01 | 140.01 | 140.01 | 101.59 | 257 |
| 2024-01-23 | 135.01 | 135.01 | 135.01 | 135.01 | 97.962 | 178 |
| 2024-01-22 | 136.01 | 136.01 | 136.00 | 136.00 | 98.679 | 554 |
| 2024-01-19 | 133.00 | 135.00 | 131.50 | 132.00 | 95.776 | 1,805 |
| 2024-01-18 | 127.00 | 130.00 | 127.00 | 130.00 | 94.325 | 511 |
| 2024-01-17 | 124.00 | 124.00 | 123.50 | 123.50 | 89.609 | 1,535 |
| 2024-01-16 | 122.50 | 124.50 | 122.50 | 124.00 | 89.972 | 676 |
| 2024-01-15 | 121.50 | 122.50 | 121.00 | 122.50 | 88.883 | 3,056 |
| 2024-01-12 | 117.00 | 120.01 | 117.00 | 120.00 | 87.070 | 2,580 |
| 2024-01-11 | 117.49 | 117.49 | 117.49 | 117.49 | 85.248 | 75 |
| 2024-01-10 | 121.00 | 121.00 | 120.99 | 120.99 | 87.787 | 1,271 |
| 2024-01-09 | 120.00 | 121.00 | 120.00 | 120.49 | 87.424 | 934 |
| 2024-01-08 | 120.00 | 120.00 | 118.99 | 118.99 | 86.336 | 180 |
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.