Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 147.20 | 147.20 | 145.60 | 145.60 | 119.16 | 208 |
| 2024-10-07 | 147.60 | 147.60 | 145.80 | 145.80 | 119.33 | 110 |
| 2024-10-04 | 147.00 | 148.20 | 147.00 | 148.20 | 121.29 | 1,060 |
| 2024-10-03 | 144.20 | 144.20 | 143.60 | 143.60 | 117.53 | 666 |
| 2024-10-02 | 142.60 | 142.60 | 141.40 | 142.60 | 116.71 | 683 |
| 2024-10-01 | 140.40 | 141.40 | 140.40 | 141.40 | 115.73 | 463 |
| 2024-09-30 | 141.80 | 142.00 | 141.80 | 142.00 | 116.22 | 24 |
| 2024-09-27 | 141.60 | 141.60 | 140.80 | 140.80 | 115.23 | 175 |
| 2024-09-26 | 142.40 | 142.40 | 142.40 | 142.40 | 116.54 | 66 |
| 2024-09-25 | 142.40 | 143.60 | 142.40 | 143.60 | 117.53 | 340 |
| 2024-09-24 | 145.00 | 145.00 | 144.60 | 144.60 | 118.34 | 474 |
| 2024-09-23 | 143.40 | 143.40 | 141.80 | 142.80 | 116.87 | 649 |
| 2024-09-20 | 146.60 | 146.60 | 145.00 | 145.60 | 119.16 | 1,974 |
| 2024-09-19 | 150.40 | 150.40 | 149.40 | 149.60 | 122.44 | 963 |
| 2024-09-18 | 147.60 | 149.40 | 147.60 | 148.60 | 121.62 | 1,244 |
| 2024-09-17 | 148.00 | 148.60 | 146.40 | 146.80 | 120.14 | 1,769 |
| 2024-09-16 | 143.00 | 144.20 | 143.00 | 143.80 | 117.69 | 2,661 |
| 2024-09-13 | 138.60 | 142.00 | 138.60 | 142.00 | 116.22 | 1,539 |
| 2024-09-12 | 139.20 | 139.20 | 139.20 | 139.20 | 113.92 | 251 |
| 2024-09-11 | 136.40 | 136.80 | 134.80 | 134.80 | 110.32 | 1,332 |
| 2024-09-10 | 137.60 | 137.60 | 135.80 | 135.80 | 111.14 | 159 |
| 2024-09-09 | 138.00 | 138.60 | 138.00 | 138.60 | 113.43 | 228 |
| 2024-09-06 | 134.00 | 134.00 | 134.00 | 134.00 | 109.67 | 1,361 |
| 2024-09-05 | 137.80 | 137.80 | 137.80 | 137.80 | 112.78 | 50 |
| 2024-09-04 | 142.00 | 143.20 | 142.00 | 142.40 | 116.54 | 2,308 |
| 2024-09-03 | 140.80 | 140.80 | 140.80 | 140.80 | 115.23 | 200 |
| 2024-09-02 | 148.40 | 148.40 | 146.80 | 147.00 | 120.31 | 906 |
| 2024-08-30 | 150.80 | 151.00 | 150.80 | 151.00 | 123.58 | 378 |
| 2024-08-29 | 144.60 | 145.00 | 144.60 | 145.00 | 118.67 | 1,160 |
| 2024-08-28 | 146.60 | 146.60 | 143.60 | 143.60 | 117.53 | 3,006 |
| 2024-08-27 | 144.80 | 145.00 | 143.80 | 143.80 | 117.69 | 3,941 |
| 2024-08-23 | 157.80 | 161.00 | 156.40 | 156.40 | 128.00 | 531 |
| 2024-08-22 | 159.40 | 159.40 | 154.00 | 154.00 | 117.44 | 795 |
| 2024-08-21 | 162.60 | 162.60 | 162.60 | 162.60 | 123.99 | 172 |
| 2024-08-20 | 156.40 | 156.40 | 154.60 | 155.00 | 118.20 | 120 |
| 2024-08-19 | 160.20 | 160.60 | 158.00 | 158.20 | 120.64 | 410 |
| 2024-08-16 | 166.20 | 166.20 | 161.00 | 162.20 | 123.69 | 114 |
| 2024-08-15 | 160.40 | 161.80 | 160.40 | 161.80 | 123.38 | 951 |
| 2024-08-14 | 160.60 | 164.40 | 160.60 | 163.00 | 124.30 | 692 |
| 2024-08-12 | 162.60 | 162.60 | 162.20 | 162.20 | 123.69 | 445 |
| 2024-08-09 | 159.60 | 159.60 | 159.60 | 159.60 | 121.71 | 1 |
| 2024-08-08 | 157.60 | 158.60 | 157.60 | 158.20 | 120.64 | 58 |
| 2024-08-07 | 156.20 | 156.20 | 156.20 | 156.20 | 119.11 | 42 |
| 2024-08-06 | 157.20 | 157.20 | 155.40 | 155.40 | 118.50 | 323 |
| 2024-08-05 | 150.20 | 151.80 | 150.20 | 151.80 | 115.76 | 452 |
| 2024-08-02 | 160.20 | 160.20 | 157.00 | 157.00 | 119.72 | 1,220 |
| 2024-08-01 | 165.60 | 165.80 | 165.60 | 165.80 | 126.43 | 219 |
| 2024-07-31 | 167.40 | 167.40 | 166.00 | 167.20 | 127.50 | 519 |
| 2024-07-29 | 173.40 | 173.40 | 168.80 | 168.80 | 128.72 | 702 |
| 2024-07-26 | 170.00 | 170.00 | 169.80 | 170.00 | 129.64 | 374 |
| 2024-07-23 | 177.00 | 177.40 | 173.00 | 173.00 | 131.92 | 249 |
| 2024-07-19 | 167.00 | 171.00 | 167.00 | 171.00 | 130.40 | 428 |
| 2024-07-18 | 170.40 | 170.40 | 170.40 | 170.40 | 129.94 | 157 |
| 2024-07-17 | 167.80 | 167.80 | 167.80 | 167.80 | 127.96 | 2 |
| 2024-07-16 | 169.00 | 170.00 | 169.00 | 169.80 | 129.48 | 492 |
| 2024-07-15 | 171.20 | 175.40 | 171.20 | 175.40 | 133.75 | 1,056 |
| 2024-07-12 | 167.00 | 170.00 | 167.00 | 170.00 | 129.64 | 1,317 |
| 2024-07-11 | 169.80 | 170.20 | 166.80 | 167.40 | 127.65 | 697 |
| 2024-07-10 | 170.00 | 173.20 | 170.00 | 173.20 | 132.08 | 409 |
| 2024-07-09 | 171.20 | 171.20 | 170.00 | 170.00 | 129.64 | 164 |
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.