Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	92.800	92.800	92.800	92.800	62.389	105
2023-06-19	94.400	94.400	94.400	94.400	63.465	74
2023-06-14	97.000	97.000	97.000	97.000	65.213	163
2023-06-13	96.200	96.200	96.200	96.200	64.675	66
2023-06-12	95.000	95.000	95.000	95.000	63.868	471
2023-06-08	92.400	92.400	92.400	92.400	62.120	102
2023-06-07	91.600	91.600	91.400	91.400	61.448	378
2023-06-05	91.200	91.200	91.200	91.200	61.313	117
2023-06-02	90.600	90.600	90.600	90.600	60.910	228
2023-06-01	90.600	90.600	90.600	90.600	60.910	64
2023-05-25	91.200	91.200	91.200	91.200	61.313	12
2023-05-24	94.000	94.000	94.000	94.000	63.196	93
2023-05-22	93.781	93.781	93.600	93.600	62.927	1,685
2023-05-19	96.000	96.000	96.000	96.000	64.540	137
2023-05-16	94.600	94.600	94.600	94.600	63.599	188
2023-05-15	94.200	94.200	94.200	94.200	63.330	905
2023-05-10	97.836	97.836	97.836	97.836	65.775	2,450
2023-05-04	100.00	100.00	100.00	100.00	67.229	2,843
2023-05-03	100.00	100.00	100.00	100.00	67.229	5,043
2023-05-02	101.50	101.50	101.50	101.50	68.238	187
2023-04-28	99.600	100.08	99.600	99.600	66.961	1,389
2023-04-27	100.00	101.00	100.00	101.00	67.902	1,215
2023-04-26	100.00	100.00	100.00	100.00	67.229	494
2023-04-25	99.974	99.974	99.974	99.974	67.212	1,534
2023-04-24	99.800	99.800	99.800	99.800	67.095	349
2023-04-21	99.600	99.600	99.600	99.600	66.961	230
2023-04-20	101.50	101.50	101.50	101.50	68.238	266
2023-04-19	101.00	101.00	101.00	101.00	67.902	1,122
2023-04-18	99.520	99.520	99.520	99.520	66.906	257
2023-04-17	98.400	98.400	98.400	98.400	66.154	459
2023-04-14	94.400	94.800	94.400	94.800	63.734	545
2023-04-13	93.756	93.756	93.756	93.756	63.032	1,037
2023-04-11	94.200	94.200	94.200	94.200	63.330	5,604
2023-03-31	94.400	94.400	94.400	94.400	63.465	93
2023-03-30	94.000	94.000	94.000	94.000	63.196	161
2023-03-29	94.000	94.000	94.000	94.000	63.196	6,075
2023-03-28	93.400	93.400	93.400	93.400	62.792	128
2023-03-27	93.800	93.800	93.800	93.800	63.061	369
2023-03-24	93.000	93.000	93.000	93.000	62.523	80
2023-03-23	92.400	92.400	92.400	92.400	62.120	59
2023-03-22	93.600	93.600	93.600	93.600	62.927	480
2023-03-21	94.800	94.800	94.800	94.800	63.734	6,063
2023-03-20	92.727	92.727	92.727	92.727	62.340	820
2023-03-17	95.600	95.600	93.200	95.600	64.271	127
2023-03-16	93.484	93.484	92.998	92.998	62.522	621
2023-03-15	95.200	95.200	95.200	95.200	64.002	263
2023-03-14	99.641	99.641	99.641	99.641	66.988	381
2023-03-13	95.800	97.897	95.800	97.897	65.816	481
2023-03-10	101.50	101.50	101.50	101.50	68.238	64
2023-03-09	100.86	100.86	100.86	100.86	67.810	342
2023-03-07	95.400	95.400	95.400	95.400	64.137	117
2023-03-06	96.400	98.400	96.400	98.400	66.154	68
2023-03-03	98.600	98.600	98.600	98.600	66.288	3,020
2023-03-01	98.200	98.200	98.200	98.200	66.019	71
2023-02-28	97.800	97.800	97.800	97.800	65.750	394
2023-02-27	97.400	97.400	97.400	97.400	65.482	215
2023-02-24	97.800	97.800	97.800	97.800	65.750	128
2023-02-23	99.000	99.000	99.000	99.000	66.557	216
2023-02-22	99.400	99.400	99.400	99.400	66.826	282
2023-02-20	100.50	101.50	100.50	101.50	68.238	2,566

← NewerPage 14 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.