Odfjell S.E. Series B historical data
| 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 |
← NewerPage 2 of 2 · 91 trading days
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.