Odfjell S.E. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 4 |
| 2026-10-16 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 77 |
| 2026-10-15 | 109.20 | 122.80 | 109.20 | 122.80 | 122.80 | 630 |
| 2026-10-13 | 126.80 | 128.00 | 126.80 | 128.00 | 128.00 | 74 |
| 2026-10-08 | 124.20 | 127.60 | 124.20 | 127.60 | 127.60 | 24 |
| 2026-10-05 | 134.20 | 134.20 | 134.00 | 134.00 | 134.00 | 131 |
| 2026-10-02 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 400 |
| 2026-10-01 | 130.20 | 130.20 | 129.00 | 129.00 | 129.00 | 81 |
| 2026-09-30 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3,600 |
| 2026-09-28 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 195 |
| 2026-09-24 | 125.40 | 129.20 | 125.40 | 129.20 | 129.20 | 172 |
| 2026-09-23 | 126.40 | 127.80 | 126.40 | 127.20 | 127.20 | 296 |
| 2026-09-18 | 133.40 | 133.40 | 131.80 | 131.80 | 131.80 | 29 |
| 2026-09-17 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 1 |
| 2026-09-16 | 124.40 | 126.40 | 124.40 | 126.40 | 126.40 | 51 |
| 2026-09-15 | 124.20 | 126.00 | 123.80 | 126.00 | 126.00 | 1,789 |
| 2026-09-14 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 3 |
| 2026-09-11 | 121.30 | 122.40 | 121.30 | 122.20 | 122.20 | 2,928 |
| 2026-09-10 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 12 |
| 2026-09-07 | 118.40 | 118.40 | 116.70 | 116.70 | 116.70 | 1,721 |
| 2026-09-03 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 6 |
| 2026-09-02 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 3 |
| 2026-08-28 | 109.40 | 109.40 | 109.20 | 109.20 | 109.20 | 80 |
| 2026-08-27 | 110.50 | 110.50 | 108.00 | 108.20 | 108.20 | 1,851 |
| 2026-08-26 | 113.00 | 113.00 | 111.10 | 112.00 | 112.00 | 375 |
| 2026-08-25 | 118.60 | 118.60 | 118.60 | 118.60 | 113.73 | 100 |
| 2026-08-24 | 118.80 | 119.60 | 118.80 | 119.60 | 114.69 | 303 |
| 2026-08-21 | 114.40 | 117.40 | 114.40 | 117.40 | 112.58 | 901 |
| 2026-08-20 | 111.40 | 111.40 | 111.40 | 111.40 | 106.83 | 17 |
| 2026-08-18 | 114.40 | 114.40 | 114.40 | 114.40 | 109.70 | 25 |
| 2026-08-14 | 108.60 | 109.80 | 108.60 | 109.10 | 104.62 | 323 |
| 2026-08-13 | 107.60 | 107.60 | 107.60 | 107.60 | 103.18 | 1 |
| 2026-08-12 | 110.20 | 110.20 | 110.20 | 110.20 | 105.67 | 700 |
| 2026-08-11 | 110.20 | 110.20 | 110.20 | 110.20 | 105.67 | 137 |
| 2026-08-10 | 109.80 | 109.80 | 109.80 | 109.80 | 105.29 | 1 |
| 2026-08-06 | 109.20 | 109.20 | 109.20 | 109.20 | 104.72 | 20 |
| 2026-08-03 | 109.60 | 112.00 | 109.60 | 110.60 | 106.06 | 856 |
| 2026-07-31 | 110.20 | 110.40 | 110.00 | 110.40 | 105.87 | 126 |
| 2026-07-29 | 111.40 | 111.40 | 111.40 | 111.40 | 106.83 | 120 |
| 2026-07-28 | 110.20 | 110.20 | 110.20 | 110.20 | 105.67 | 43 |
| 2026-07-27 | 111.20 | 111.20 | 109.80 | 109.80 | 105.29 | 155 |
| 2026-07-23 | 112.80 | 113.30 | 112.80 | 113.00 | 108.36 | 1,012 |
| 2026-07-22 | 112.40 | 112.40 | 112.20 | 112.20 | 107.59 | 169 |
| 2026-07-21 | 111.60 | 111.60 | 111.60 | 111.60 | 107.02 | 719 |
| 2026-07-10 | 109.20 | 109.40 | 108.20 | 108.20 | 103.76 | 1,193 |
| 2026-07-09 | 106.20 | 106.20 | 106.20 | 106.20 | 101.84 | 700 |
| 2026-07-07 | 102.40 | 103.60 | 102.40 | 103.60 | 99.346 | 11 |
| 2026-07-06 | 103.60 | 103.60 | 103.60 | 103.60 | 99.346 | 1 |
| 2026-07-02 | 100.80 | 100.80 | 100.80 | 100.80 | 96.661 | 1 |
| 2026-07-01 | 103.70 | 103.70 | 99.900 | 99.900 | 95.798 | 10 |
| 2026-06-30 | 107.00 | 107.20 | 107.00 | 107.20 | 102.80 | 643 |
| 2026-06-26 | 106.40 | 106.40 | 106.40 | 106.40 | 102.03 | 1,500 |
| 2026-06-25 | 108.40 | 108.40 | 108.40 | 108.40 | 103.95 | 22 |
| 2026-06-24 | 110.60 | 110.60 | 110.60 | 110.60 | 106.06 | 3 |
| 2026-06-22 | 108.00 | 108.00 | 108.00 | 108.00 | 103.57 | 98 |
| 2026-06-19 | 106.40 | 107.60 | 106.40 | 107.60 | 103.18 | 716 |
| 2026-06-18 | 106.00 | 106.40 | 106.00 | 106.40 | 102.03 | 6 |
| 2026-06-17 | 108.70 | 108.70 | 108.00 | 108.00 | 103.57 | 581 |
| 2026-06-16 | 109.80 | 111.60 | 109.80 | 111.20 | 106.63 | 3 |
| 2026-06-15 | 112.80 | 113.60 | 110.40 | 110.80 | 106.25 | 151 |
Page 1 of 4 · 204 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.