Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 113.50 | 114.80 | 113.00 | 114.80 | 105.88 | 3,533 |
| 2025-10-16 | 115.00 | 116.40 | 114.60 | 114.60 | 105.70 | 4,767 |
| 2025-10-15 | 112.20 | 114.40 | 112.20 | 114.00 | 105.15 | 2,083 |
| 2025-10-14 | 111.60 | 113.40 | 111.60 | 112.80 | 104.04 | 1,997 |
| 2025-10-13 | 110.40 | 114.20 | 110.20 | 113.60 | 104.78 | 6,260 |
| 2025-10-10 | 114.50 | 115.10 | 113.70 | 113.70 | 104.87 | 1,620 |
| 2025-10-09 | 116.40 | 116.60 | 114.60 | 114.80 | 105.88 | 1,600 |
| 2025-10-08 | 115.40 | 116.40 | 113.20 | 113.20 | 104.41 | 4,362 |
| 2025-10-07 | 115.20 | 115.40 | 114.20 | 115.10 | 106.16 | 2,260 |
| 2025-10-06 | 118.80 | 119.60 | 118.40 | 118.80 | 109.57 | 4,307 |
| 2025-10-03 | 121.00 | 122.00 | 118.90 | 118.90 | 109.66 | 7,162 |
| 2025-10-02 | 122.80 | 124.00 | 121.20 | 121.20 | 111.79 | 10,461 |
| 2025-10-01 | 122.40 | 124.60 | 122.40 | 124.40 | 114.74 | 6,805 |
| 2025-09-30 | 122.60 | 124.11 | 122.60 | 122.80 | 113.26 | 8,201 |
| 2025-09-29 | 121.60 | 123.60 | 121.20 | 121.40 | 111.97 | 2,904 |
| 2025-09-26 | 123.80 | 123.80 | 121.60 | 121.60 | 112.16 | 945 |
| 2025-09-25 | 125.50 | 125.50 | 125.50 | 125.50 | 115.75 | 459 |
| 2025-09-24 | 125.80 | 127.40 | 125.80 | 127.10 | 117.23 | 4,140 |
| 2025-09-23 | 126.20 | 126.40 | 125.60 | 125.60 | 115.84 | 496 |
| 2025-09-22 | 128.00 | 128.00 | 127.40 | 127.80 | 117.87 | 419 |
| 2025-09-19 | 131.20 | 131.20 | 129.80 | 129.80 | 119.72 | 1,176 |
| 2025-09-18 | 131.60 | 134.00 | 131.60 | 133.40 | 123.04 | 726 |
| 2025-09-17 | 129.60 | 130.40 | 128.20 | 130.20 | 120.09 | 510 |
| 2025-09-16 | 125.80 | 127.50 | 125.60 | 127.50 | 117.60 | 1,687 |
| 2025-09-15 | 122.80 | 125.40 | 122.80 | 124.80 | 115.11 | 3,587 |
| 2025-09-12 | 118.00 | 118.00 | 115.70 | 117.40 | 108.28 | 1,115 |
| 2025-09-11 | 117.40 | 117.60 | 116.50 | 116.80 | 107.73 | 711 |
| 2025-09-10 | 115.80 | 116.60 | 115.60 | 116.20 | 107.17 | 644 |
| 2025-09-09 | 119.60 | 119.80 | 119.40 | 119.60 | 110.31 | 523 |
| 2025-09-08 | 117.60 | 120.40 | 117.60 | 120.00 | 110.68 | 2,522 |
| 2025-09-05 | 118.70 | 118.70 | 116.60 | 116.80 | 107.73 | 5,442 |
| 2025-09-04 | 118.00 | 119.00 | 117.80 | 117.80 | 108.65 | 2,148 |
| 2025-09-03 | 118.20 | 118.80 | 118.20 | 118.60 | 109.39 | 1,893 |
| 2025-09-02 | 118.40 | 119.00 | 116.80 | 117.40 | 108.28 | 1,983 |
| 2025-09-01 | 120.20 | 120.20 | 117.40 | 117.80 | 108.65 | 737 |
| 2025-08-29 | 117.80 | 119.50 | 117.80 | 119.50 | 110.22 | 5,264 |
| 2025-08-28 | 115.80 | 117.30 | 115.80 | 117.30 | 108.19 | 1,291 |
| 2025-08-27 | 114.00 | 114.40 | 113.60 | 114.40 | 105.51 | 1,616 |
| 2025-08-26 | 113.20 | 114.00 | 113.00 | 113.80 | 104.96 | 2,473 |
| 2025-08-22 | 123.20 | 125.00 | 122.80 | 124.20 | 114.55 | 1,043 |
| 2025-08-21 | 124.80 | 124.80 | 122.20 | 122.60 | 108.53 | 2,502 |
| 2025-08-20 | 122.20 | 124.00 | 119.80 | 123.20 | 109.06 | 2,862 |
| 2025-08-19 | 120.00 | 122.20 | 120.00 | 122.20 | 108.18 | 1,102 |
| 2025-08-18 | 117.80 | 119.20 | 117.60 | 118.20 | 104.64 | 2,727 |
| 2025-08-15 | 121.40 | 122.00 | 119.20 | 120.60 | 106.76 | 1,462 |
| 2025-08-14 | 126.60 | 126.60 | 121.40 | 122.40 | 108.35 | 2,043 |
| 2025-08-13 | 123.40 | 127.00 | 123.40 | 127.00 | 112.43 | 2,549 |
| 2025-08-12 | 122.20 | 123.00 | 121.40 | 122.00 | 108.00 | 10,529 |
| 2025-08-11 | 125.20 | 125.20 | 122.20 | 122.60 | 108.53 | 3,258 |
| 2025-08-08 | 127.00 | 127.40 | 125.80 | 127.40 | 112.78 | 7,250 |
| 2025-08-07 | 130.60 | 130.60 | 127.00 | 127.00 | 112.43 | 1,238 |
| 2025-08-06 | 130.60 | 132.20 | 130.40 | 131.70 | 116.59 | 1,607 |
| 2025-08-05 | 128.00 | 129.60 | 128.00 | 129.60 | 114.73 | 2,082 |
| 2025-08-04 | 128.40 | 128.40 | 128.40 | 128.40 | 113.66 | 1,045 |
| 2025-08-01 | 125.60 | 126.60 | 125.60 | 126.40 | 111.89 | 2,388 |
| 2025-07-31 | 128.20 | 128.20 | 127.40 | 127.70 | 113.05 | 984 |
| 2025-07-30 | 125.60 | 126.20 | 125.60 | 126.20 | 111.72 | 809 |
| 2025-07-29 | 125.60 | 126.40 | 125.40 | 125.40 | 111.01 | 939 |
| 2025-07-28 | 124.00 | 125.60 | 124.00 | 124.80 | 110.48 | 2,623 |
| 2025-07-25 | 123.60 | 123.60 | 121.20 | 121.20 | 107.29 | 1,257 |
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.