Odfjell S.E. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 124.00 | 125.20 | 124.00 | 125.20 | 115.26 | 16 |
| 2025-11-28 | 123.40 | 123.40 | 122.40 | 122.40 | 112.68 | 4 |
| 2025-11-27 | 123.10 | 123.80 | 123.10 | 123.40 | 113.60 | 727 |
| 2025-11-26 | 125.20 | 125.20 | 123.40 | 123.60 | 113.79 | 4 |
| 2025-11-25 | 122.00 | 125.40 | 122.00 | 125.40 | 115.44 | 32 |
| 2025-11-24 | 124.80 | 124.80 | 123.00 | 123.00 | 113.24 | 1 |
| 2025-11-21 | 124.00 | 124.00 | 121.40 | 122.80 | 113.05 | 240 |
| 2025-11-20 | 121.60 | 125.00 | 121.60 | 125.00 | 115.08 | 771 |
| 2025-11-19 | 122.20 | 122.60 | 122.20 | 122.60 | 112.87 | 1 |
| 2025-11-18 | 122.00 | 122.00 | 119.20 | 119.20 | 109.74 | 22 |
| 2025-11-17 | 123.20 | 123.20 | 122.60 | 122.60 | 112.87 | 13 |
| 2025-11-14 | 120.40 | 121.80 | 120.40 | 121.80 | 112.13 | 1,378 |
| 2025-11-12 | 119.60 | 119.60 | 119.60 | 119.60 | 110.11 | 22 |
| 2025-11-07 | 117.00 | 117.00 | 117.00 | 117.00 | 107.71 | 397 |
| 2025-11-06 | 116.20 | 122.40 | 116.20 | 117.20 | 107.90 | 489 |
| 2025-11-05 | 116.50 | 116.50 | 116.50 | 116.50 | 107.25 | 9 |
| 2025-11-04 | 119.00 | 119.00 | 117.00 | 117.80 | 108.45 | 21 |
| 2025-10-30 | 117.00 | 118.80 | 117.00 | 117.80 | 108.45 | 554 |
| 2025-10-29 | 118.80 | 120.20 | 118.80 | 120.20 | 110.66 | 4 |
| 2025-10-28 | 117.20 | 117.20 | 116.80 | 116.80 | 107.53 | 90 |
| 2025-10-27 | 115.40 | 115.40 | 113.40 | 113.40 | 104.40 | 61 |
| 2025-10-24 | 114.60 | 114.60 | 113.20 | 113.20 | 104.21 | 1,605 |
| 2025-10-23 | 112.40 | 112.40 | 112.40 | 112.40 | 103.48 | 9 |
| 2025-10-21 | 111.40 | 113.20 | 111.20 | 111.20 | 102.37 | 120 |
| 2025-10-16 | 113.00 | 113.10 | 112.20 | 112.20 | 103.29 | 8,200 |
| 2025-10-15 | 110.00 | 110.80 | 110.00 | 110.80 | 102.00 | 4 |
| 2025-10-14 | 109.00 | 110.20 | 109.00 | 109.60 | 100.90 | 974 |
| 2025-10-13 | 110.40 | 110.40 | 108.00 | 109.80 | 101.08 | 432 |
| 2025-10-10 | 112.20 | 112.20 | 110.80 | 110.80 | 102.00 | 7 |
| 2025-10-09 | 115.20 | 115.20 | 113.20 | 113.20 | 104.21 | 508 |
| 2025-10-08 | 112.20 | 112.20 | 112.20 | 112.20 | 103.29 | 9 |
| 2025-10-07 | 112.40 | 112.80 | 112.40 | 112.80 | 103.85 | 95 |
| 2025-10-06 | 115.40 | 115.40 | 115.40 | 115.40 | 106.24 | 30 |
| 2025-10-03 | 118.20 | 118.20 | 117.20 | 117.20 | 107.90 | 25 |
| 2025-10-02 | 120.40 | 120.40 | 119.60 | 119.80 | 110.29 | 4,577 |
| 2025-10-01 | 121.20 | 121.70 | 121.20 | 121.70 | 112.04 | 17 |
| 2025-09-30 | 119.00 | 120.60 | 119.00 | 120.00 | 110.47 | 724 |
| 2025-09-26 | 119.60 | 119.60 | 119.60 | 119.60 | 110.11 | 11 |
| 2025-09-25 | 122.40 | 122.40 | 122.40 | 122.40 | 112.68 | 31 |
| 2025-09-23 | 124.00 | 124.00 | 122.40 | 122.40 | 112.68 | 93 |
| 2025-09-22 | 125.40 | 125.80 | 125.40 | 125.80 | 115.81 | 486 |
| 2025-09-19 | 129.40 | 129.40 | 128.00 | 128.20 | 118.02 | 806 |
| 2025-09-18 | 128.40 | 132.00 | 128.40 | 129.70 | 119.40 | 2,000 |
| 2025-09-17 | 126.60 | 128.20 | 126.60 | 127.60 | 117.47 | 245 |
| 2025-09-16 | 123.40 | 125.20 | 123.40 | 125.10 | 115.17 | 286 |
| 2025-09-15 | 116.00 | 122.40 | 116.00 | 122.40 | 112.68 | 1,102 |
| 2025-09-12 | 113.20 | 114.40 | 113.20 | 114.40 | 105.32 | 467 |
| 2025-09-11 | 114.60 | 114.80 | 114.60 | 114.80 | 105.69 | 1 |
| 2025-09-10 | 115.60 | 115.60 | 113.00 | 113.00 | 104.03 | 201 |
| 2025-09-09 | 116.40 | 116.40 | 115.20 | 115.20 | 106.05 | 1 |
| 2025-09-08 | 115.40 | 117.00 | 115.00 | 117.00 | 107.71 | 7 |
| 2025-09-05 | 116.40 | 116.40 | 114.00 | 114.00 | 104.95 | 8 |
| 2025-09-04 | 115.80 | 117.00 | 115.80 | 116.80 | 107.53 | 28 |
| 2025-09-03 | 114.98 | 115.80 | 114.60 | 114.60 | 105.50 | 23 |
| 2025-09-02 | 114.40 | 116.40 | 114.40 | 116.20 | 106.98 | 239 |
| 2025-09-01 | 114.40 | 115.60 | 114.40 | 115.20 | 106.05 | 49 |
| 2025-08-29 | 114.20 | 116.80 | 114.20 | 116.80 | 107.53 | 502 |
| 2025-08-28 | 116.30 | 116.30 | 115.80 | 116.20 | 106.98 | 11 |
| 2025-08-27 | 113.60 | 113.60 | 112.10 | 112.20 | 103.29 | 11 |
| 2025-08-26 | 113.20 | 115.40 | 111.60 | 112.60 | 103.66 | 155 |
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.