Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 99.207 | 101.00 | 99.207 | 101.00 | 67.902 | 2,799 |
| 2023-02-16 | 99.412 | 100.64 | 99.412 | 100.64 | 67.660 | 10,204 |
| 2023-02-14 | 100.26 | 100.26 | 100.26 | 100.26 | 67.405 | 4,459 |
| 2023-02-13 | 96.800 | 96.800 | 95.611 | 95.611 | 64.279 | 3,717 |
| 2023-02-10 | 95.200 | 95.200 | 95.200 | 95.200 | 59.854 | 309 |
| 2023-02-09 | 94.998 | 95.000 | 94.998 | 95.000 | 59.729 | 4,791 |
| 2023-02-08 | 98.000 | 98.000 | 98.000 | 98.000 | 61.615 | 155 |
| 2023-02-07 | 89.000 | 89.000 | 89.000 | 89.000 | 55.956 | 90 |
| 2023-02-06 | 87.800 | 87.800 | 87.800 | 87.800 | 55.202 | 32 |
| 2023-01-30 | 84.800 | 84.800 | 84.800 | 84.800 | 53.316 | 604 |
| 2023-01-25 | 86.200 | 86.200 | 86.200 | 86.200 | 54.196 | 65 |
| 2023-01-23 | 87.400 | 87.400 | 87.400 | 87.400 | 54.950 | 119 |
| 2023-01-16 | 84.600 | 84.600 | 84.600 | 84.600 | 53.190 | 41 |
| 2023-01-13 | 82.335 | 82.335 | 82.335 | 82.335 | 51.766 | 171 |
| 2023-01-12 | 82.400 | 82.600 | 81.600 | 82.000 | 51.555 | 2,823 |
| 2023-01-11 | 84.600 | 84.600 | 84.400 | 84.400 | 53.064 | 513 |
| 2022-12-20 | 85.000 | 85.000 | 85.000 | 85.000 | 53.441 | 52 |
| 2022-12-15 | 81.398 | 81.398 | 81.398 | 81.398 | 51.177 | 6 |
| 2022-12-14 | 78.799 | 78.799 | 78.799 | 78.799 | 49.543 | 8 |
| 2022-12-13 | 79.000 | 79.000 | 79.000 | 79.000 | 49.669 | 51 |
| 2022-12-12 | 77.999 | 77.999 | 77.800 | 77.800 | 48.915 | 451 |
| 2022-12-09 | 80.000 | 80.000 | 80.000 | 80.000 | 50.298 | 2 |
| 2022-12-07 | 81.198 | 81.198 | 80.600 | 80.600 | 50.675 | 72 |
| 2022-12-06 | 84.798 | 84.798 | 84.798 | 84.798 | 53.315 | 2 |
| 2022-12-05 | 82.398 | 82.398 | 82.398 | 82.398 | 51.806 | 5 |
| 2022-12-02 | 83.798 | 83.798 | 83.798 | 83.798 | 52.686 | 5 |
| 2022-11-29 | 84.201 | 84.600 | 84.201 | 84.600 | 53.190 | 103 |
| 2022-11-28 | 83.600 | 84.463 | 83.600 | 84.463 | 53.104 | 52 |
| 2022-11-25 | 84.598 | 84.598 | 84.598 | 84.598 | 53.189 | 164 |
| 2022-11-21 | 83.000 | 83.000 | 83.000 | 83.000 | 52.184 | 86 |
| 2022-11-17 | 80.600 | 80.600 | 80.600 | 80.600 | 50.675 | 4 |
| 2022-11-10 | 82.200 | 82.200 | 82.200 | 82.200 | 51.681 | 203 |
| 2022-11-09 | 83.000 | 83.000 | 83.000 | 83.000 | 52.184 | 44 |
| 2022-10-11 | 68.200 | 68.200 | 68.200 | 68.200 | 42.879 | 50 |
| 2022-10-05 | 66.400 | 66.400 | 66.400 | 66.400 | 41.747 | 48 |
| 2022-10-04 | 62.600 | 62.600 | 62.600 | 62.600 | 39.358 | 61 |
| 2022-09-30 | 62.599 | 62.599 | 62.599 | 62.599 | 39.357 | 566 |
| 2022-09-29 | 56.199 | 56.199 | 56.199 | 56.199 | 35.334 | 255 |
| 2022-09-27 | 57.999 | 57.999 | 57.999 | 57.999 | 36.465 | 310 |
| 2022-09-02 | 65.800 | 65.800 | 65.800 | 65.800 | 41.370 | 49 |
| 2022-09-01 | 66.000 | 66.000 | 66.000 | 66.000 | 41.496 | 52 |
| 2022-08-31 | 65.800 | 65.800 | 65.800 | 65.800 | 41.370 | 118 |
| 2022-08-30 | 65.800 | 65.800 | 65.800 | 65.800 | 41.370 | 106 |
← NewerPage 15 of 15 · 883 trading days
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.