Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 132.80 | 132.80 | 130.20 | 131.00 | 120.82 | 4,530 |
| 2026-01-16 | 134.20 | 137.20 | 134.20 | 135.00 | 124.51 | 1,626 |
| 2026-01-15 | 139.40 | 139.40 | 134.60 | 135.00 | 124.51 | 1,380 |
| 2026-01-14 | 140.20 | 140.20 | 137.60 | 138.40 | 127.65 | 1,941 |
| 2026-01-13 | 137.00 | 139.80 | 137.00 | 139.80 | 128.94 | 6,982 |
| 2026-01-12 | 134.10 | 135.40 | 133.60 | 135.40 | 124.88 | 1,231 |
| 2026-01-09 | 136.30 | 136.60 | 134.60 | 134.80 | 124.33 | 11,680 |
| 2026-01-08 | 133.80 | 134.60 | 133.80 | 134.40 | 123.96 | 1,095 |
| 2026-01-07 | 128.10 | 131.60 | 128.00 | 131.60 | 121.38 | 861 |
| 2026-01-06 | 128.40 | 128.40 | 127.60 | 128.00 | 118.06 | 618 |
| 2026-01-05 | 129.30 | 129.30 | 126.20 | 127.30 | 117.41 | 998 |
| 2026-01-02 | 126.20 | 127.80 | 126.20 | 127.40 | 117.50 | 2,868 |
| 2025-12-30 | 126.40 | 127.40 | 126.40 | 126.40 | 116.58 | 86 |
| 2025-12-29 | 126.20 | 126.20 | 124.80 | 126.00 | 116.21 | 771 |
| 2025-12-23 | 122.40 | 123.60 | 121.80 | 123.60 | 114.00 | 340 |
| 2025-12-22 | 123.80 | 124.10 | 122.60 | 122.60 | 113.08 | 653 |
| 2025-12-19 | 122.00 | 123.80 | 121.30 | 123.60 | 114.00 | 1,388 |
| 2025-12-17 | 123.80 | 125.80 | 123.80 | 125.40 | 115.66 | 3 |
| 2025-12-16 | 125.20 | 125.20 | 123.80 | 124.70 | 115.01 | 1,688 |
| 2025-12-15 | 127.00 | 127.00 | 125.20 | 125.20 | 115.48 | 173 |
| 2025-12-12 | 129.00 | 129.00 | 127.00 | 127.00 | 117.14 | 4,487 |
| 2025-12-11 | 127.80 | 128.80 | 127.40 | 128.20 | 118.24 | 764 |
| 2025-12-10 | 127.60 | 128.80 | 127.60 | 127.80 | 117.87 | 1,354 |
| 2025-12-09 | 128.70 | 128.70 | 127.60 | 127.78 | 117.85 | 5,887 |
| 2025-12-08 | 128.40 | 130.60 | 128.40 | 130.40 | 120.27 | 6,205 |
| 2025-12-05 | 130.00 | 130.00 | 128.20 | 128.20 | 118.24 | 124 |
| 2025-12-04 | 128.00 | 129.50 | 128.00 | 129.40 | 119.35 | 712 |
| 2025-12-03 | 129.40 | 129.40 | 129.00 | 129.00 | 118.98 | 117 |
| 2025-12-02 | 129.40 | 129.80 | 126.60 | 126.80 | 116.95 | 532 |
| 2025-12-01 | 129.40 | 129.40 | 128.20 | 128.60 | 118.61 | 143 |
| 2025-11-28 | 126.70 | 128.20 | 126.40 | 128.20 | 118.24 | 881 |
| 2025-11-27 | 127.20 | 127.40 | 126.40 | 126.60 | 116.77 | 164 |
| 2025-11-26 | 128.60 | 128.60 | 126.80 | 126.80 | 116.95 | 192 |
| 2025-11-25 | 126.20 | 129.00 | 126.20 | 128.00 | 118.06 | 2,777 |
| 2025-11-24 | 126.60 | 126.80 | 125.80 | 125.80 | 116.03 | 878 |
| 2025-11-21 | 127.40 | 127.40 | 124.60 | 127.20 | 117.32 | 33 |
| 2025-11-20 | 124.00 | 128.60 | 124.00 | 128.60 | 118.61 | 717 |
| 2025-11-19 | 125.40 | 126.40 | 125.40 | 126.40 | 116.58 | 355 |
| 2025-11-18 | 122.40 | 123.20 | 121.80 | 121.80 | 112.34 | 2,458 |
| 2025-11-17 | 125.20 | 126.80 | 125.00 | 125.60 | 115.84 | 539 |
| 2025-11-14 | 123.80 | 124.40 | 123.10 | 124.00 | 114.37 | 1,739 |
| 2025-11-13 | 122.10 | 122.10 | 121.80 | 121.80 | 112.34 | 314 |
| 2025-11-12 | 122.40 | 123.80 | 122.40 | 123.80 | 114.18 | 799 |
| 2025-11-11 | 121.00 | 123.40 | 121.00 | 122.60 | 113.08 | 1,204 |
| 2025-11-10 | 122.00 | 123.00 | 120.60 | 120.60 | 111.23 | 3,236 |
| 2025-11-07 | 120.40 | 121.00 | 119.70 | 121.00 | 111.60 | 1,201 |
| 2025-11-06 | 124.00 | 124.00 | 120.40 | 120.40 | 111.05 | 5,114 |
| 2025-11-05 | 118.40 | 118.40 | 118.00 | 118.00 | 108.83 | 1,077 |
| 2025-11-04 | 120.80 | 120.80 | 119.20 | 120.00 | 110.68 | 486 |
| 2025-11-03 | 122.80 | 123.00 | 122.00 | 122.00 | 112.52 | 922 |
| 2025-10-31 | 121.00 | 121.50 | 119.60 | 121.40 | 111.97 | 1,286 |
| 2025-10-30 | 119.40 | 121.40 | 119.40 | 121.00 | 111.60 | 1,826 |
| 2025-10-29 | 120.80 | 122.40 | 120.80 | 122.40 | 112.89 | 1,935 |
| 2025-10-28 | 116.20 | 119.30 | 115.80 | 118.80 | 109.57 | 3,042 |
| 2025-10-27 | 117.60 | 117.60 | 115.20 | 117.40 | 108.28 | 12,851 |
| 2025-10-24 | 116.00 | 116.60 | 115.10 | 116.00 | 106.99 | 17,570 |
| 2025-10-23 | 117.80 | 118.00 | 115.20 | 116.00 | 106.99 | 24,184 |
| 2025-10-22 | 113.80 | 114.60 | 112.60 | 113.80 | 104.96 | 16,362 |
| 2025-10-21 | 114.60 | 115.00 | 113.20 | 113.40 | 104.59 | 21,445 |
| 2025-10-20 | 114.80 | 116.00 | 114.40 | 115.20 | 106.25 | 6,568 |
← NewerPage 4 of 4 · 240 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.