Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	113.40	114.60	113.40	114.60	109.96	191
2026-07-15	115.00	115.00	115.00	115.00	110.34	14
2026-07-14	115.00	116.20	114.40	115.50	110.82	1,268
2026-07-13	112.40	114.40	112.40	114.40	109.77	553
2026-07-10	112.60	112.60	111.20	112.00	107.46	741
2026-07-09	107.50	107.50	107.20	107.20	102.86	25
2026-07-08	104.20	107.70	104.20	107.70	103.34	677
2026-07-07	103.00	104.80	103.00	104.40	100.17	477
2026-07-06	103.40	104.40	103.40	104.00	99.786	1,197
2026-07-03	104.00	106.60	104.00	106.60	102.28	1
2026-07-02	101.40	104.80	101.40	104.80	100.55	437
2026-07-01	102.90	102.90	100.40	100.80	96.716	956
2026-06-30	106.20	106.50	103.20	103.60	99.403	400
2026-06-29	108.20	108.50	106.60	106.60	102.28	1,351
2026-06-26	111.40	111.40	108.60	108.60	104.20	588
2026-06-25	111.20	111.40	109.80	109.80	105.35	1,300
2026-06-24	113.20	113.20	112.00	112.00	107.46	11
2026-06-23	111.60	112.20	111.60	112.00	107.46	172
2026-06-22	109.90	112.20	109.40	112.00	107.46	78
2026-06-19	109.60	110.60	109.60	109.70	105.26	385
2026-06-18	107.80	109.40	107.80	108.60	104.20	490
2026-06-17	111.20	111.20	111.20	111.20	106.69	75
2026-06-16	111.80	114.20	111.80	113.20	108.61	460
2026-06-15	114.80	114.80	113.80	114.20	109.57	61
2026-06-12	114.60	115.40	113.30	114.80	110.15	219
2026-06-11	117.40	117.40	115.20	116.00	111.30	168
2026-06-10	113.00	114.80	111.60	114.80	110.15	791
2026-06-09	111.60	114.40	111.60	114.40	109.77	1,423
2026-06-08	111.40	112.60	110.60	111.40	106.89	1,167
2026-06-05	110.00	111.40	109.80	111.40	106.89	57
2026-06-04	110.80	110.90	110.80	110.90	106.41	13,854
2026-06-03	106.20	110.10	106.20	110.10	105.64	313
2026-06-02	107.80	107.80	106.20	106.30	101.99	87
2026-06-01	106.60	107.40	106.40	107.40	103.05	587
2026-05-29	107.80	108.20	106.50	106.50	102.19	2,410
2026-05-28	109.40	109.40	108.20	109.40	104.97	546
2026-05-27	111.20	113.20	111.20	111.20	106.69	1,626
2026-05-26	109.00	111.80	108.20	111.00	106.50	756
2026-05-22	114.80	114.80	109.40	109.40	104.97	15
2026-05-21	115.40	116.60	115.20	116.60	111.88	439
2026-05-20	113.00	114.40	112.60	114.40	109.77	6
2026-05-19	111.80	113.40	111.80	111.80	107.27	61
2026-05-18	109.20	112.20	108.20	112.20	107.65	907
2026-05-15	111.60	111.60	109.80	109.80	105.35	639
2026-05-13	110.20	112.80	110.20	111.30	106.79	132
2026-05-12	111.80	112.00	110.80	112.00	107.46	226
2026-05-11	112.80	112.80	112.80	112.80	108.23	5
2026-05-08	113.80	113.80	111.80	112.60	108.04	198
2026-05-07	111.80	114.00	111.80	114.00	109.38	1
2026-05-06	117.80	118.00	116.40	118.00	113.22	5
2026-05-05	113.20	115.40	113.20	115.40	110.72	1
2026-04-30	115.00	115.80	115.00	115.80	111.11	1
2026-04-29	118.20	118.20	115.00	115.00	110.34	200
2026-04-28	114.80	117.10	114.80	117.10	112.36	1,153
2026-04-27	115.60	115.60	113.80	113.80	109.19	1,510
2026-04-24	116.80	116.80	115.80	115.80	111.11	79
2026-04-23	117.40	117.60	117.40	117.40	112.64	342
2026-04-22	116.80	116.80	115.00	115.00	110.34	8
2026-04-21	119.60	119.60	118.00	118.00	113.22	10
2026-04-20	118.60	118.60	117.00	117.00	112.26	744

← NewerPage 2 of 15 · 882 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.