Odfjell S.E. Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-12	113.20	113.20	111.10	112.30	107.69	1,807
2026-06-11	111.00	114.60	111.00	112.20	107.59	24
2026-06-10	111.40	111.80	109.40	111.80	107.21	2
2026-06-05	108.60	109.20	107.80	109.20	104.72	22
2026-06-04	108.20	108.90	108.20	108.90	104.43	6
2026-06-03	105.00	107.80	103.80	107.80	103.37	53
2026-06-02	105.40	105.60	103.60	103.60	99.346	1,016
2026-06-01	104.80	105.40	104.20	104.20	99.921	708
2026-05-29	106.80	106.80	104.20	104.20	99.921	3
2026-05-28	109.60	109.60	108.70	108.70	104.24	1,000
2026-05-27	109.80	110.60	109.00	109.00	104.52	187
2026-05-26	106.80	109.40	106.40	109.00	104.52	1,814
2026-05-22	114.60	114.60	106.80	106.80	102.41	5
2026-05-21	110.40	113.20	110.00	113.20	108.55	850
2026-05-20	110.00	110.20	110.00	110.20	105.67	2
2026-05-19	106.60	109.80	106.60	109.20	104.72	948
2026-05-15	112.00	112.00	107.40	108.00	103.57	341
2026-05-13	108.80	109.20	107.80	107.80	103.37	7
2026-05-12	109.00	110.60	107.60	107.60	103.18	21
2026-05-11	113.00	113.00	110.60	110.60	106.06	2
2026-05-07	109.20	110.80	108.40	110.40	105.87	1,094
2026-05-06	113.80	116.40	113.80	115.80	111.05	59
2026-05-05	113.60	113.60	111.20	113.00	108.36	11
2026-04-30	113.60	114.20	112.60	113.20	108.55	2
2026-04-29	116.00	116.20	113.20	113.20	108.55	342
2026-04-28	113.80	115.40	113.00	115.40	110.66	10
2026-04-27	115.80	115.80	112.60	112.60	107.98	5
2026-04-24	114.00	114.00	113.80	113.80	109.13	1
2026-04-23	113.00	114.80	113.00	113.80	109.13	34
2026-04-22	115.80	115.80	112.60	112.60	107.98	1
2026-04-21	117.40	117.40	115.80	115.80	111.05	80
2026-04-20	115.60	116.80	114.60	114.60	109.89	2
2026-04-17	115.20	116.90	115.20	115.70	110.95	1,270
2026-04-16	116.20	116.20	114.40	115.40	110.66	6
2026-04-15	116.00	116.60	114.40	116.60	111.81	3
2026-04-14	117.00	117.40	115.40	115.40	110.66	153
2026-04-13	118.20	119.80	115.40	115.40	110.66	654
2026-04-10	118.80	119.40	117.80	118.40	113.54	4
2026-04-09	122.60	122.60	118.80	118.80	113.92	118
2026-04-08	121.00	121.80	118.20	120.00	115.07	5
2026-04-07	118.00	121.40	118.00	120.40	115.46	735
2026-04-01	118.00	118.00	115.80	115.80	111.05	74
2026-03-31	115.20	116.40	115.20	116.40	111.62	2
2026-03-30	111.20	113.00	110.60	112.10	107.50	511
2026-03-27	114.00	114.00	111.80	112.00	107.40	3
2026-03-26	112.80	113.60	112.80	113.60	108.94	9
2026-03-25	113.60	114.40	112.80	112.80	108.17	4
2026-03-24	111.00	114.00	110.00	113.60	108.94	228
2026-03-23	109.00	110.00	106.00	109.60	105.10	2,507
2026-03-20	117.20	117.20	113.60	113.60	108.94	25
2026-03-19	117.60	117.60	115.40	116.20	111.43	1
2026-03-18	114.80	117.00	113.80	116.80	112.00	15,254
2026-03-17	115.60	115.60	112.40	114.00	109.32	85
2026-03-16	114.60	114.60	111.80	113.40	108.74	4
2026-03-13	113.00	114.20	111.00	113.40	108.74	363
2026-03-12	117.00	118.00	114.20	114.20	109.51	67
2026-03-11	116.80	116.80	116.80	116.80	112.00	1
2026-03-10	115.40	118.40	115.40	118.20	113.35	9
2026-03-09	113.80	114.20	112.60	114.20	109.51	2
2026-03-06	115.60	118.60	115.40	115.40	110.66	220

← NewerPage 2 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.