Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	98.600	98.600	97.400	97.400	70.671	766
2023-10-03	97.000	97.000	96.800	97.000	70.381	1,014
2023-10-02	97.000	97.000	96.000	96.000	69.656	4,454
2023-09-29	96.200	96.600	96.200	96.400	69.946	2,849
2023-09-28	95.800	95.800	95.400	95.400	69.220	2,726
2023-09-27	96.000	96.200	96.000	96.000	69.656	481
2023-09-26	95.200	95.600	95.200	95.200	69.075	367
2023-09-25	96.000	96.809	96.000	96.798	70.235	1,528
2023-09-22	95.800	95.800	95.800	95.800	69.511	110
2023-09-21	95.600	95.809	95.200	95.809	69.517	316
2023-09-20	95.009	95.009	95.000	95.000	68.930	3,302
2023-09-19	94.800	94.800	94.400	94.800	68.785	3,911
2023-09-15	92.200	92.200	92.200	92.200	66.898	165
2023-09-13	92.000	92.000	92.000	92.000	66.753	220
2023-09-12	95.200	95.200	94.600	95.200	69.075	123
2023-09-11	95.000	95.400	94.600	95.400	69.220	1,433
2023-09-08	92.400	94.600	92.400	93.800	68.059	1,489
2023-09-07	92.200	92.200	92.200	92.200	66.898	450
2023-09-06	93.000	93.000	92.600	92.600	67.189	628
2023-09-05	93.000	93.000	92.600	92.600	67.189	1,887
2023-09-04	93.600	93.800	91.600	93.800	68.059	2,399
2023-09-01	92.800	92.800	92.600	92.600	67.189	396
2023-08-30	93.000	93.000	91.200	91.200	66.173	1,806
2023-08-29	90.600	90.600	90.600	90.600	65.738	866
2023-08-23	89.200	90.000	88.800	88.800	64.431	688
2023-08-22	90.400	90.400	90.400	90.400	65.592	400
2023-08-21	90.400	90.400	89.600	89.600	65.012	1,108
2023-08-17	94.800	94.800	94.800	94.800	63.734	1
2023-08-16	93.200	94.400	93.200	94.200	63.330	359
2023-08-15	92.600	92.600	92.600	92.600	62.255	95
2023-08-11	90.600	91.600	90.600	91.200	61.313	1,443
2023-08-09	91.600	91.600	91.600	91.600	61.582	100
2023-08-08	91.600	92.000	91.600	92.000	61.851	182
2023-08-04	91.400	92.000	91.400	91.600	61.582	882
2023-08-03	92.800	92.800	92.000	92.200	61.986	1,623
2023-08-02	92.800	92.800	92.400	92.800	62.389	748
2023-08-01	91.600	91.600	91.600	91.600	61.582	55
2023-07-31	91.200	91.200	91.200	91.200	61.313	1
2023-07-28	90.400	90.400	90.000	90.000	60.507	790
2023-07-26	88.600	90.200	88.600	90.200	60.641	789
2023-07-25	87.000	87.800	87.000	87.800	59.027	856
2023-07-24	88.400	88.755	88.400	88.755	59.670	239
2023-07-21	90.000	90.000	89.800	89.800	60.372	209
2023-07-20	88.800	88.800	88.800	88.800	59.700	5,722
2023-07-19	87.000	89.359	86.400	89.359	60.075	3,270
2023-07-18	84.200	86.800	84.200	84.571	56.857	8,996
2023-07-17	85.600	85.600	85.000	85.000	57.145	10,146
2023-07-14	86.800	86.800	86.800	86.800	58.355	1,372
2023-07-13	91.200	91.200	90.600	90.600	60.910	56
2023-07-12	90.600	93.400	90.600	93.400	62.792	1,447
2023-07-11	92.000	92.200	91.800	91.800	61.717	543
2023-07-10	90.600	93.790	90.600	93.790	63.054	2,245
2023-07-07	89.600	92.200	89.600	92.200	61.986	2,753
2023-07-06	90.200	90.200	88.800	89.600	60.238	2,611
2023-07-05	89.000	89.000	89.000	89.000	59.834	1,705
2023-07-04	91.200	92.800	90.400	92.800	62.389	2,751
2023-06-30	89.000	89.000	89.000	89.000	59.834	4,772
2023-06-28	90.800	90.800	90.800	90.800	61.044	70
2023-06-27	89.400	90.600	89.400	90.600	60.910	1,428
2023-06-22	93.000	93.000	92.000	92.000	61.851	70

← NewerPage 13 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.