Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 16 |
| 2026-10-15 | 124.60 | 124.60 | 123.80 | 123.80 | 123.80 | 1,848 |
| 2026-10-14 | 130.90 | 130.90 | 130.20 | 130.20 | 130.20 | 288 |
| 2026-10-13 | 129.30 | 129.40 | 129.00 | 129.40 | 129.40 | 953 |
| 2026-10-12 | 129.60 | 130.20 | 129.60 | 130.20 | 130.20 | 186 |
| 2026-10-09 | 129.20 | 129.20 | 128.80 | 128.80 | 128.80 | 1,661 |
| 2026-10-08 | 130.40 | 130.80 | 130.10 | 130.10 | 130.10 | 1,243 |
| 2026-10-05 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 108 |
| 2026-10-01 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 397 |
| 2026-09-29 | 129.70 | 130.00 | 129.40 | 130.00 | 130.00 | 1,815 |
| 2026-09-25 | 130.50 | 130.50 | 129.20 | 129.20 | 129.20 | 105 |
| 2026-09-24 | 130.60 | 130.60 | 130.20 | 130.20 | 130.20 | 620 |
| 2026-09-23 | 128.50 | 129.50 | 128.50 | 129.50 | 129.50 | 536 |
| 2026-09-22 | 132.30 | 133.00 | 130.00 | 130.00 | 130.00 | 5,753 |
| 2026-09-21 | 133.40 | 133.60 | 133.30 | 133.60 | 133.60 | 1,787 |
| 2026-09-18 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 26 |
| 2026-09-17 | 131.80 | 132.80 | 131.80 | 132.80 | 132.80 | 252 |
| 2026-09-16 | 127.00 | 128.20 | 127.00 | 127.40 | 127.40 | 25 |
| 2026-09-15 | 125.00 | 127.20 | 125.00 | 127.20 | 127.20 | 10,635 |
| 2026-09-14 | 125.80 | 126.60 | 125.80 | 125.80 | 125.80 | 576 |
| 2026-09-11 | 124.20 | 124.80 | 124.20 | 124.80 | 124.80 | 324 |
| 2026-09-10 | 121.60 | 122.80 | 121.60 | 122.40 | 122.40 | 1,063 |
| 2026-09-09 | 117.00 | 119.40 | 117.00 | 118.80 | 118.80 | 2,254 |
| 2026-09-08 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 36 |
| 2026-09-07 | 121.40 | 121.40 | 117.50 | 118.00 | 118.00 | 691 |
| 2026-09-04 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 4,726 |
| 2026-09-03 | 119.00 | 119.60 | 118.20 | 119.60 | 119.60 | 31,639 |
| 2026-09-02 | 117.00 | 117.60 | 117.00 | 117.40 | 117.40 | 7,583 |
| 2026-09-01 | 115.20 | 115.20 | 112.20 | 112.20 | 112.20 | 297 |
| 2026-08-31 | 111.60 | 115.00 | 111.60 | 115.00 | 115.00 | 222,965 |
| 2026-08-28 | 111.40 | 111.40 | 110.70 | 110.70 | 110.70 | 53 |
| 2026-08-27 | 108.40 | 111.20 | 108.20 | 111.20 | 111.20 | 1,107 |
| 2026-08-26 | 112.00 | 112.60 | 111.00 | 111.00 | 111.00 | 71 |
| 2026-08-25 | 120.60 | 120.60 | 120.20 | 120.20 | 115.33 | 75 |
| 2026-08-24 | 120.60 | 122.00 | 120.60 | 122.00 | 117.06 | 1,211 |
| 2026-08-21 | 114.80 | 118.20 | 114.80 | 118.20 | 113.41 | 307 |
| 2026-08-19 | 112.70 | 113.00 | 112.70 | 113.00 | 108.42 | 5,188 |
| 2026-08-18 | 113.90 | 113.90 | 112.40 | 112.40 | 107.85 | 593 |
| 2026-08-17 | 114.00 | 114.00 | 113.80 | 113.80 | 109.19 | 473 |
| 2026-08-14 | 109.60 | 111.00 | 109.40 | 110.60 | 106.12 | 904 |
| 2026-08-13 | 109.20 | 109.20 | 107.40 | 108.80 | 104.39 | 658 |
| 2026-08-12 | 111.70 | 111.70 | 111.10 | 111.50 | 106.98 | 370 |
| 2026-08-11 | 111.40 | 112.70 | 111.40 | 112.00 | 107.46 | 1,491 |
| 2026-08-10 | 113.00 | 113.00 | 110.80 | 112.00 | 107.46 | 2,961 |
| 2026-08-07 | 112.80 | 112.80 | 112.80 | 112.80 | 108.23 | 44 |
| 2026-08-06 | 110.80 | 111.70 | 110.80 | 111.70 | 107.17 | 1,997 |
| 2026-08-05 | 112.00 | 112.00 | 112.00 | 112.00 | 107.46 | 22 |
| 2026-08-04 | 115.10 | 115.10 | 113.50 | 113.50 | 108.90 | 4 |
| 2026-08-03 | 114.00 | 116.20 | 113.80 | 114.40 | 109.77 | 430 |
| 2026-07-31 | 113.50 | 114.40 | 113.20 | 113.80 | 109.19 | 915 |
| 2026-07-30 | 111.60 | 113.80 | 111.60 | 113.00 | 108.42 | 262 |
| 2026-07-29 | 116.00 | 116.00 | 112.60 | 112.60 | 108.04 | 779 |
| 2026-07-28 | 114.00 | 114.40 | 113.70 | 114.40 | 109.77 | 336 |
| 2026-07-27 | 114.20 | 115.60 | 114.20 | 115.40 | 110.72 | 616 |
| 2026-07-24 | 117.00 | 118.40 | 117.00 | 117.80 | 113.03 | 426 |
| 2026-07-23 | 117.40 | 118.40 | 116.80 | 117.60 | 112.84 | 56 |
| 2026-07-22 | 117.00 | 117.00 | 113.80 | 115.20 | 110.53 | 553 |
| 2026-07-21 | 114.80 | 115.80 | 114.40 | 114.40 | 109.77 | 94 |
| 2026-07-20 | 113.40 | 115.00 | 111.80 | 114.40 | 109.77 | 278 |
| 2026-07-17 | 114.10 | 114.50 | 113.50 | 113.50 | 108.90 | 41 |
Page 1 of 15 · 882 trading daysOlder →
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.