Odfjell S.E. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-05	122.40	122.40	116.20	118.00	113.15	121
2026-03-04	123.70	124.20	123.70	123.80	118.72	9
2026-03-03	125.50	126.00	124.00	124.20	119.10	16
2026-03-02	123.00	126.80	123.00	126.00	120.83	608
2026-02-27	120.80	122.00	118.40	120.40	115.46	1,148
2026-02-26	119.60	121.80	119.60	120.60	115.65	544
2026-02-25	120.40	120.40	118.40	119.40	114.50	5
2026-02-24	115.20	116.60	115.20	116.00	111.24	12
2026-02-23	118.10	118.10	115.20	115.40	110.66	367
2026-02-20	117.20	117.20	115.80	117.00	112.20	183
2026-02-19	113.40	116.60	113.40	116.60	111.81	3
2026-02-18	111.80	113.60	110.40	113.40	108.74	443
2026-02-17	113.00	113.00	110.40	110.80	106.25	25
2026-02-16	113.60	113.60	112.20	112.40	107.78	21
2026-02-13	118.80	118.80	117.60	118.60	109.18	561
2026-02-12	127.00	127.99	120.40	121.40	111.76	417
2026-02-11	126.80	128.80	126.00	128.80	118.57	2
2026-02-10	127.00	127.40	126.60	127.40	117.29	156
2026-02-09	127.00	127.20	125.20	125.70	115.72	492
2026-02-06	124.40	124.80	123.60	124.00	114.16	657
2026-02-05	125.00	125.00	124.20	124.40	114.52	3
2026-02-04	130.00	130.00	125.00	125.00	115.08	27
2026-02-03	127.90	129.00	127.90	128.80	118.57	70
2026-02-02	131.20	131.20	127.60	127.60	117.47	7,283
2026-01-30	127.40	130.60	125.40	130.40	120.05	784
2026-01-29	128.20	130.00	127.00	127.00	116.92	7
2026-01-28	131.60	131.60	127.40	129.80	119.50	211
2026-01-27	132.00	132.20	131.70	131.70	121.24	1,017
2026-01-26	128.00	132.00	128.00	131.00	120.60	1,672
2026-01-23	129.40	129.40	128.00	128.00	117.84	1
2026-01-22	129.60	129.60	129.00	129.00	118.76	1
2026-01-21	127.00	127.00	126.80	127.00	116.92	701
2026-01-20	125.20	127.00	125.20	127.00	116.92	40
2026-01-19	132.40	132.40	126.60	126.60	116.55	270
2026-01-16	130.20	132.20	130.20	130.80	120.42	2
2026-01-15	133.80	133.80	129.90	130.40	120.05	8,303
2026-01-14	134.80	134.80	131.90	133.20	122.63	4,006
2026-01-13	132.40	134.40	132.40	134.40	123.73	5
2026-01-12	129.80	129.80	128.40	129.20	118.94	14
2026-01-09	131.00	132.00	130.00	130.00	119.68	458
2026-01-08	129.00	130.00	128.00	129.60	119.31	1,247
2026-01-07	123.40	126.80	123.40	126.80	116.73	168
2026-01-06	123.80	123.80	122.60	123.40	113.60	259
2026-01-05	121.60	121.60	121.20	121.20	111.58	39
2026-01-02	121.60	123.00	121.60	123.00	113.24	13
2025-12-30	121.60	122.80	120.60	121.40	111.76	7,625
2025-12-29	120.00	122.00	120.00	121.60	111.95	2
2025-12-23	118.20	119.00	118.20	119.00	109.55	1
2025-12-22	119.60	119.60	119.20	119.20	109.74	5
2025-12-19	118.60	118.60	118.20	118.60	109.18	2,730
2025-12-17	120.00	121.80	119.00	121.80	112.13	40
2025-12-15	120.40	121.80	120.40	121.40	111.76	1
2025-12-12	125.20	125.20	123.40	123.40	113.60	78
2025-12-11	123.80	124.80	123.60	124.20	114.34	63
2025-12-10	124.60	124.80	124.60	124.80	114.89	777
2025-12-09	123.40	123.40	123.40	123.40	113.60	20
2025-12-08	124.80	126.80	124.80	126.40	116.37	17
2025-12-05	128.00	128.00	126.60	126.60	116.55	42
2025-12-04	125.60	125.80	124.80	125.80	115.81	11
2025-12-02	123.00	125.80	123.00	125.80	115.81	3

← NewerPage 3 of 8 · 461 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.