Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 101.20 | 101.20 | 98.050 | 98.050 | 86.798 | 4,929 |
| 2025-04-22 | 98.300 | 99.700 | 97.500 | 99.200 | 87.816 | 242 |
| 2025-04-16 | 94.700 | 100.00 | 92.100 | 100.00 | 88.524 | 5,148 |
| 2025-04-15 | 92.600 | 94.300 | 92.600 | 93.700 | 82.947 | 1,386 |
| 2025-04-14 | 89.700 | 92.900 | 89.650 | 92.900 | 82.239 | 807 |
| 2025-04-11 | 84.100 | 86.600 | 84.100 | 86.600 | 76.662 | 3,934 |
| 2025-04-10 | 81.000 | 81.000 | 81.000 | 81.000 | 71.704 | 23 |
| 2025-04-09 | 74.800 | 76.600 | 74.800 | 76.600 | 67.809 | 221 |
| 2025-04-08 | 85.900 | 85.900 | 79.900 | 79.900 | 70.731 | 163 |
| 2025-04-07 | 71.000 | 77.750 | 71.000 | 77.750 | 68.827 | 1,564 |
| 2025-04-04 | 84.000 | 84.000 | 78.800 | 78.800 | 69.757 | 2,020 |
| 2025-04-03 | 85.100 | 85.100 | 85.100 | 85.100 | 75.334 | 7 |
| 2025-04-02 | 89.500 | 89.500 | 89.300 | 89.300 | 79.052 | 13 |
| 2025-04-01 | 90.800 | 90.950 | 90.500 | 90.900 | 80.468 | 733 |
| 2025-03-31 | 93.700 | 93.700 | 90.400 | 90.900 | 80.468 | 5,543 |
| 2025-03-28 | 93.600 | 94.100 | 93.300 | 93.300 | 82.593 | 44 |
| 2025-03-27 | 94.700 | 94.700 | 93.300 | 93.500 | 82.770 | 334 |
| 2025-03-25 | 99.900 | 101.40 | 99.900 | 101.40 | 89.763 | 230 |
| 2025-03-24 | 102.00 | 102.00 | 102.00 | 102.00 | 90.294 | 1,465 |
| 2025-03-21 | 104.00 | 104.00 | 101.80 | 101.80 | 90.117 | 9,506 |
| 2025-03-20 | 106.80 | 106.80 | 106.80 | 106.80 | 94.544 | 10 |
| 2025-03-19 | 101.00 | 101.60 | 101.00 | 101.60 | 89.940 | 43 |
| 2025-03-18 | 97.400 | 98.200 | 97.400 | 98.200 | 86.931 | 102 |
| 2025-03-17 | 95.200 | 96.300 | 95.200 | 95.400 | 84.452 | 1,447 |
| 2025-03-14 | 93.200 | 93.200 | 92.000 | 92.300 | 81.708 | 503 |
| 2025-03-13 | 91.500 | 93.400 | 91.400 | 93.400 | 82.681 | 519 |
| 2025-03-12 | 91.650 | 91.650 | 91.650 | 91.650 | 81.132 | 69 |
| 2025-03-11 | 88.400 | 89.000 | 87.300 | 87.300 | 77.281 | 629 |
| 2025-03-10 | 91.400 | 91.400 | 89.100 | 89.100 | 78.875 | 802 |
| 2025-03-07 | 89.100 | 91.100 | 89.100 | 90.900 | 80.468 | 4,448 |
| 2025-03-06 | 92.300 | 92.600 | 90.200 | 90.200 | 79.849 | 4,845 |
| 2025-03-05 | 92.900 | 92.900 | 91.500 | 91.500 | 80.999 | 1,132 |
| 2025-03-04 | 91.700 | 92.000 | 91.700 | 92.000 | 81.442 | 2,959 |
| 2025-03-03 | 97.700 | 98.100 | 97.700 | 98.100 | 86.842 | 6,457 |
| 2025-02-28 | 96.200 | 97.400 | 96.200 | 96.800 | 85.691 | 5,033 |
| 2025-02-27 | 99.100 | 99.400 | 99.100 | 99.100 | 87.727 | 87 |
| 2025-02-26 | 101.00 | 101.20 | 100.40 | 100.40 | 88.878 | 991 |
| 2025-02-25 | 100.20 | 101.20 | 100.20 | 101.20 | 89.586 | 584 |
| 2025-02-21 | 101.00 | 101.00 | 99.550 | 100.80 | 89.232 | 1,190 |
| 2025-02-20 | 98.600 | 99.200 | 98.600 | 98.800 | 87.462 | 6,221 |
| 2025-02-19 | 101.00 | 101.40 | 100.40 | 101.00 | 89.409 | 144,925 |
| 2025-02-18 | 102.20 | 102.20 | 102.00 | 102.00 | 90.294 | 150 |
| 2025-02-17 | 103.40 | 103.40 | 101.40 | 101.40 | 89.763 | 62 |
| 2025-02-14 | 103.20 | 103.60 | 102.40 | 103.60 | 91.711 | 944 |
| 2025-02-13 | 104.40 | 105.00 | 103.40 | 103.40 | 91.534 | 359 |
| 2025-02-12 | 104.40 | 104.40 | 103.20 | 103.60 | 91.711 | 2,666 |
| 2025-02-11 | 114.00 | 115.80 | 114.00 | 115.80 | 94.774 | 2,392 |
| 2025-02-10 | 114.00 | 117.40 | 113.20 | 113.40 | 92.810 | 604 |
| 2025-02-07 | 114.20 | 116.20 | 114.20 | 116.20 | 95.101 | 358 |
| 2025-02-06 | 120.60 | 120.80 | 120.60 | 120.80 | 98.866 | 41 |
| 2025-02-05 | 119.80 | 119.80 | 119.30 | 119.30 | 97.638 | 70,049 |
| 2025-02-04 | 119.00 | 119.00 | 119.00 | 119.00 | 97.393 | 77 |
| 2025-02-03 | 117.20 | 117.40 | 117.20 | 117.40 | 96.083 | 479 |
| 2025-01-30 | 121.40 | 121.40 | 119.80 | 120.20 | 98.375 | 906 |
| 2025-01-29 | 123.80 | 123.80 | 123.80 | 123.80 | 101.32 | 252 |
| 2025-01-28 | 116.80 | 117.80 | 116.80 | 117.20 | 95.920 | 2,763 |
| 2025-01-27 | 113.20 | 113.40 | 113.20 | 113.40 | 92.810 | 396 |
| 2025-01-24 | 116.00 | 117.40 | 116.00 | 117.00 | 95.756 | 835 |
| 2025-01-23 | 114.60 | 117.00 | 114.60 | 117.00 | 95.756 | 2,366 |
| 2025-01-22 | 117.00 | 117.00 | 114.80 | 115.00 | 94.119 | 3,171 |
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.