Odfjell SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	120.49	120.49	120.49	120.49	87.424	85
2024-01-04	119.50	122.50	119.00	120.49	87.424	607
2024-01-03	116.50	116.50	116.50	116.50	84.530	3,226
2024-01-02	116.50	117.00	115.00	115.00	83.442	1,324
2023-12-29	117.00	117.00	116.50	116.51	84.538	427
2023-12-27	118.00	118.00	115.00	115.00	83.442	750
2023-12-22	116.00	116.00	116.00	116.00	84.167	435
2023-12-21	115.50	115.51	115.50	115.50	83.804	4,407
2023-12-20	114.01	114.01	114.00	114.00	82.716	469
2023-12-19	112.01	112.01	112.00	112.00	81.265	625
2023-12-18	115.00	115.01	115.00	115.01	83.449	327
2023-12-15	108.00	108.01	108.00	108.00	78.363	664
2023-12-14	106.00	107.01	104.50	107.00	77.637	3,707
2023-12-13	105.00	105.00	104.50	104.50	75.823	50
2023-12-11	110.00	110.00	110.00	110.00	79.814	438
2023-12-07	111.01	111.01	111.01	111.01	80.547	33
2023-12-06	114.00	114.00	114.00	114.00	82.716	194
2023-12-05	113.00	114.51	113.00	114.50	83.079	1,413
2023-12-04	112.00	112.00	112.00	112.00	81.265	281
2023-12-01	113.50	115.00	113.50	115.00	83.442	1,407
2023-11-30	113.00	114.01	112.50	114.00	82.717	1,556
2023-11-29	114.50	114.50	114.00	114.00	82.716	126
2023-11-28	114.00	114.01	113.50	114.00	82.716	379
2023-11-27	115.00	115.00	113.50	113.50	82.353	1,448
2023-11-24	114.00	115.00	114.00	115.00	83.442	169
2023-11-23	111.00	114.00	111.00	114.00	82.716	3,934
2023-11-22	109.00	110.00	109.00	109.50	79.451	1,314
2023-11-21	113.50	113.50	109.00	109.01	79.095	1,857
2023-11-20	114.01	114.01	114.01	114.01	82.724	121
2023-11-17	112.50	115.01	112.50	115.00	83.442	1,340
2023-11-16	111.50	111.50	111.50	111.50	80.902	308
2023-11-15	114.01	115.29	114.01	115.29	83.651	945
2023-11-14	115.50	115.50	115.50	115.50	83.804	240
2023-11-13	117.00	117.01	117.00	117.01	84.902	214
2023-11-10	119.00	119.00	117.50	117.50	85.256	1,011
2023-11-08	116.01	116.01	116.00	116.00	84.167	390
2023-11-07	118.00	119.53	118.00	119.53	86.729	807
2023-11-06	119.50	120.00	119.00	120.00	87.070	4,265
2023-11-03	116.50	116.50	115.00	116.00	84.167	1,800
2023-11-02	107.00	113.91	107.00	113.91	82.647	4,689
2023-11-01	119.50	120.00	119.50	119.66	86.826	1,531
2023-10-31	118.00	119.00	118.00	118.50	85.981	447
2023-10-30	119.42	119.42	119.42	119.42	86.649	220
2023-10-27	119.50	119.50	117.50	118.00	85.618	2,418
2023-10-26	116.23	116.50	116.23	116.50	84.530	399
2023-10-25	118.00	118.00	117.50	117.50	85.256	2,317
2023-10-24	114.00	114.00	114.00	114.00	82.716	1
2023-10-23	113.00	113.00	111.00	111.00	80.539	900
2023-10-20	114.00	114.00	113.00	113.50	82.351	3,234
2023-10-19	116.00	116.00	113.50	114.50	83.079	1,515
2023-10-18	115.00	117.50	115.00	116.50	84.530	8,468
2023-10-17	108.50	113.00	108.50	112.50	81.628	2,011
2023-10-16	108.00	109.00	108.00	109.00	79.088	4,757
2023-10-13	105.50	110.50	105.50	107.50	78.000	4,880
2023-10-12	106.50	107.00	106.50	107.00	77.637	102
2023-10-11	106.00	106.00	105.00	105.00	76.186	1,942
2023-10-10	107.50	107.50	107.00	107.50	78.000	2,487
2023-10-09	106.00	106.00	106.00	106.00	76.911	1,015
2023-10-06	101.00	105.00	101.00	105.00	76.186	4,830
2023-10-05	100.50	100.50	100.50	100.50	72.921	1,844

← NewerPage 12 of 15 · 883 trading daysOlder →

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.