Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	117.60	119.10	117.00	118.40	113.60	147
2026-04-16	120.00	120.00	117.20	117.60	112.84	6
2026-04-15	119.80	119.80	117.40	117.40	112.64	4
2026-04-14	120.40	120.40	117.80	117.80	113.03	4,114
2026-04-13	119.00	120.00	119.00	119.10	114.27	114
2026-04-10	123.00	123.00	119.20	121.00	116.10	778
2026-04-09	124.00	125.00	122.00	122.00	117.06	491
2026-04-08	124.40	124.40	123.20	123.60	118.59	1
2026-04-07	123.80	125.40	121.00	125.40	120.32	43
2026-04-01	120.20	120.20	119.00	119.00	114.18	115
2026-03-31	116.10	119.60	116.10	119.60	114.75	11
2026-03-30	115.00	115.80	114.40	115.60	110.92	6
2026-03-27	116.60	116.60	116.00	116.00	111.30	18
2026-03-26	116.20	118.20	116.20	118.20	113.41	13
2026-03-25	120.00	120.00	117.80	117.80	113.03	172
2026-03-24	114.60	119.20	114.60	119.20	114.37	32
2026-03-23	115.40	116.40	111.00	115.00	110.34	5,006
2026-03-20	123.60	123.60	120.60	120.60	115.71	8
2026-03-19	125.20	125.20	121.80	121.80	116.87	1
2026-03-18	120.20	123.40	120.00	123.40	118.40	5
2026-03-17	120.00	120.80	117.60	120.60	115.71	584
2026-03-16	118.20	119.40	117.20	119.40	114.56	230
2026-03-13	116.60	117.80	116.60	117.80	113.03	85
2026-03-12	124.60	124.60	120.60	121.20	116.29	104
2026-03-10	122.20	125.60	122.20	125.60	120.51	904
2026-03-09	120.60	120.60	119.20	119.20	114.37	18
2026-03-06	121.00	122.20	119.60	121.00	116.10	305
2026-03-05	125.20	125.20	122.90	123.00	118.02	3,937
2026-03-04	132.00	132.00	127.40	127.60	122.43	1,739
2026-03-03	134.20	134.20	128.80	129.60	124.35	3,309
2026-03-02	127.80	132.40	127.40	132.40	127.04	3,302
2026-02-27	126.60	127.00	124.40	126.40	121.28	1,575
2026-02-26	124.20	126.20	124.20	125.50	120.42	606
2026-02-25	124.40	124.80	123.60	123.60	118.59	5,574
2026-02-24	121.80	124.00	121.00	124.00	118.98	3,133
2026-02-23	122.40	122.80	121.00	121.20	116.29	924
2026-02-20	121.20	121.80	120.80	121.80	116.87	1,421
2026-02-19	118.00	120.80	118.00	120.70	115.81	3,168
2026-02-18	113.00	117.80	113.00	117.80	113.03	5,126
2026-02-17	115.80	115.80	113.00	113.00	108.42	3,242
2026-02-16	117.20	118.80	116.20	116.40	111.68	2,374
2026-02-13	123.00	123.00	121.00	122.40	112.89	256
2026-02-12	129.00	129.00	125.80	126.00	116.21	12,422
2026-02-11	133.60	134.20	132.80	134.20	123.78	2,578
2026-02-10	134.80	134.80	132.20	133.40	123.04	975
2026-02-09	135.80	135.80	132.20	133.60	123.22	126
2026-02-06	130.60	131.60	129.80	131.60	121.38	567
2026-02-05	129.80	131.20	129.60	130.60	120.46	2,815
2026-02-04	137.80	137.80	129.20	131.80	121.56	9,000
2026-02-03	135.60	136.60	134.40	136.60	125.99	1,205
2026-02-02	135.00	135.60	133.40	134.00	123.59	5,013
2026-01-30	133.60	136.40	131.60	136.40	125.81	3,153
2026-01-29	136.00	136.60	133.00	133.00	122.67	7,388
2026-01-28	138.00	138.60	132.80	135.60	125.07	3,064
2026-01-27	138.00	138.00	137.60	138.00	127.28	1,420
2026-01-26	134.40	138.00	133.40	138.00	127.28	2,724
2026-01-23	131.20	133.00	131.20	133.00	122.67	607
2026-01-22	134.60	134.80	133.00	133.00	122.67	4,535
2026-01-21	132.80	133.00	132.20	132.20	121.93	330
2026-01-20	128.80	131.90	128.80	131.90	121.66	172

← NewerPage 3 of 4 · 240 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.