Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 123.60 | 123.60 | 121.20 | 121.20 | 107.29 | 1,257 |
| 2025-07-23 | 119.60 | 124.40 | 119.60 | 124.40 | 110.12 | 1,258 |
| 2025-07-22 | 118.20 | 119.40 | 118.10 | 119.20 | 105.52 | 740 |
| 2025-07-21 | 121.00 | 121.00 | 120.20 | 120.20 | 106.41 | 1,971 |
| 2025-07-18 | 118.60 | 120.40 | 118.60 | 120.40 | 106.58 | 342 |
| 2025-07-17 | 121.20 | 121.20 | 118.80 | 119.60 | 105.87 | 3,418 |
| 2025-07-16 | 119.10 | 120.70 | 118.80 | 120.00 | 106.23 | 1,125 |
| 2025-07-15 | 118.40 | 119.20 | 116.90 | 119.20 | 105.52 | 1,168 |
| 2025-07-14 | 118.40 | 119.90 | 118.40 | 119.80 | 106.05 | 272 |
| 2025-07-11 | 119.00 | 119.80 | 119.00 | 119.80 | 106.05 | 2,966 |
| 2025-07-10 | 116.60 | 116.60 | 115.50 | 116.20 | 102.86 | 6,657 |
| 2025-07-09 | 117.20 | 118.20 | 117.00 | 118.20 | 104.64 | 6,030 |
| 2025-07-08 | 117.40 | 117.40 | 115.60 | 116.20 | 102.86 | 2,008 |
| 2025-07-07 | 114.40 | 116.60 | 114.40 | 116.40 | 103.04 | 5,175 |
| 2025-07-04 | 114.80 | 114.80 | 112.40 | 112.60 | 99.678 | 1,669 |
| 2025-07-03 | 110.20 | 114.40 | 110.20 | 114.40 | 101.27 | 6,056 |
| 2025-07-02 | 108.00 | 109.20 | 108.00 | 109.00 | 96.491 | 1,206 |
| 2025-07-01 | 108.40 | 108.40 | 106.20 | 107.40 | 95.075 | 1,331 |
| 2025-06-30 | 109.00 | 109.00 | 108.20 | 108.40 | 95.960 | 1,508 |
| 2025-06-27 | 108.00 | 109.70 | 108.00 | 109.20 | 96.668 | 759 |
| 2025-06-26 | 111.80 | 111.80 | 108.20 | 108.20 | 95.783 | 1,093 |
| 2025-06-25 | 109.00 | 109.00 | 108.40 | 108.70 | 96.226 | 983 |
| 2025-06-24 | 106.80 | 109.00 | 106.80 | 107.60 | 95.252 | 927 |
| 2025-06-23 | 112.60 | 112.60 | 111.00 | 111.00 | 98.262 | 674 |
| 2025-06-20 | 112.40 | 112.40 | 112.00 | 112.00 | 99.147 | 435 |
| 2025-06-19 | 110.80 | 111.10 | 110.60 | 111.10 | 98.350 | 895 |
| 2025-06-18 | 110.60 | 110.80 | 110.40 | 110.80 | 98.085 | 394 |
| 2025-06-17 | 111.00 | 111.40 | 111.00 | 111.40 | 98.616 | 420 |
| 2025-06-16 | 114.40 | 114.40 | 111.00 | 111.00 | 98.262 | 1,269 |
| 2025-06-13 | 114.20 | 114.80 | 114.20 | 114.80 | 101.63 | 1,641 |
| 2025-06-12 | 108.80 | 110.40 | 108.80 | 110.40 | 97.730 | 347 |
| 2025-06-11 | 107.60 | 109.20 | 107.60 | 108.80 | 96.314 | 13,009 |
| 2025-06-10 | 111.80 | 111.80 | 108.00 | 108.20 | 95.783 | 2,896 |
| 2025-06-06 | 111.00 | 111.40 | 110.00 | 110.40 | 97.730 | 2,156 |
| 2025-06-05 | 108.20 | 108.20 | 106.60 | 106.60 | 94.367 | 676 |
| 2025-06-04 | 109.60 | 110.20 | 107.40 | 108.40 | 95.960 | 1,262 |
| 2025-06-03 | 107.40 | 108.60 | 107.40 | 108.60 | 96.137 | 36 |
| 2025-06-02 | 109.20 | 110.20 | 109.20 | 109.60 | 97.022 | 9,808 |
| 2025-05-30 | 108.96 | 110.20 | 108.00 | 108.70 | 96.226 | 655 |
| 2025-05-28 | 109.90 | 110.20 | 107.00 | 107.20 | 94.898 | 3,148 |
| 2025-05-27 | 109.80 | 111.40 | 109.00 | 109.60 | 97.022 | 2,432 |
| 2025-05-23 | 106.80 | 106.80 | 104.90 | 106.40 | 94.189 | 1,945 |
| 2025-05-22 | 104.60 | 108.60 | 104.40 | 107.60 | 95.252 | 1,801 |
| 2025-05-21 | 106.40 | 106.40 | 103.20 | 104.00 | 92.065 | 2,325 |
| 2025-05-20 | 105.40 | 105.80 | 105.00 | 105.00 | 92.950 | 246 |
| 2025-05-19 | 107.00 | 107.20 | 105.00 | 105.00 | 92.950 | 255 |
| 2025-05-16 | 104.40 | 107.60 | 104.40 | 107.60 | 95.252 | 18 |
| 2025-05-15 | 103.40 | 105.20 | 103.40 | 104.80 | 92.773 | 419 |
| 2025-05-14 | 107.20 | 109.40 | 107.20 | 109.20 | 96.668 | 1,011 |
| 2025-05-13 | 100.80 | 105.20 | 100.80 | 104.20 | 92.242 | 8,511 |
| 2025-05-12 | 96.900 | 102.40 | 96.900 | 101.80 | 90.117 | 2,103 |
| 2025-05-09 | 95.950 | 97.950 | 95.950 | 96.100 | 85.072 | 2,280 |
| 2025-05-08 | 91.700 | 93.800 | 91.700 | 92.800 | 82.150 | 9,739 |
| 2025-05-07 | 98.300 | 98.300 | 97.400 | 97.400 | 86.222 | 12,926 |
| 2025-05-06 | 102.20 | 102.20 | 101.00 | 101.00 | 89.409 | 9,534 |
| 2025-05-02 | 99.900 | 101.40 | 99.900 | 101.00 | 89.409 | 2,163 |
| 2025-04-30 | 95.200 | 97.200 | 95.100 | 97.196 | 86.041 | 9,964 |
| 2025-04-29 | 96.600 | 97.200 | 95.700 | 95.800 | 84.806 | 338 |
| 2025-04-28 | 95.600 | 95.800 | 95.200 | 95.800 | 84.806 | 6,293 |
| 2025-04-25 | 95.700 | 97.200 | 94.800 | 95.300 | 84.363 | 7,028 |
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.