Odfjell S.E. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 122.20 | 122.60 | 121.40 | 121.40 | 107.22 | 680 |
| 2025-08-20 | 121.80 | 122.00 | 119.00 | 121.80 | 107.58 | 538 |
| 2025-08-19 | 117.60 | 117.60 | 117.60 | 117.60 | 103.87 | 89 |
| 2025-08-18 | 117.60 | 117.60 | 117.00 | 117.20 | 103.51 | 76 |
| 2025-08-15 | 119.60 | 119.60 | 118.20 | 119.00 | 105.10 | 94 |
| 2025-08-13 | 122.40 | 125.40 | 122.40 | 125.40 | 110.76 | 466 |
| 2025-08-11 | 125.80 | 125.80 | 119.30 | 119.30 | 105.37 | 15 |
| 2025-08-08 | 123.20 | 124.80 | 123.00 | 124.40 | 109.87 | 2,942 |
| 2025-08-07 | 129.00 | 129.00 | 125.80 | 125.80 | 111.11 | 420 |
| 2025-08-06 | 128.00 | 129.00 | 128.00 | 129.00 | 113.94 | 16 |
| 2025-08-05 | 125.00 | 129.60 | 125.00 | 126.20 | 111.46 | 162 |
| 2025-08-04 | 122.50 | 126.40 | 122.50 | 125.20 | 110.58 | 45 |
| 2025-08-01 | 122.20 | 124.40 | 122.20 | 122.60 | 108.28 | 6,546 |
| 2025-07-31 | 122.60 | 124.20 | 122.60 | 124.00 | 109.52 | 9 |
| 2025-07-30 | 121.90 | 122.80 | 121.90 | 122.80 | 108.46 | 80 |
| 2025-07-29 | 122.00 | 122.80 | 121.80 | 121.80 | 107.58 | 779 |
| 2025-07-28 | 121.00 | 121.60 | 121.00 | 121.60 | 107.40 | 3,391 |
| 2025-07-25 | 121.00 | 121.00 | 119.40 | 119.40 | 105.46 | 1,535 |
| 2025-07-24 | 122.60 | 123.60 | 121.20 | 121.20 | 107.05 | 3,205 |
| 2025-07-23 | 118.20 | 121.60 | 118.20 | 121.20 | 107.05 | 3,103 |
| 2025-07-22 | 118.60 | 118.80 | 116.80 | 117.40 | 103.69 | 63 |
| 2025-07-21 | 119.00 | 119.00 | 117.40 | 117.40 | 103.69 | 35 |
| 2025-07-18 | 118.60 | 119.00 | 118.00 | 119.00 | 105.10 | 1,079 |
| 2025-07-17 | 119.60 | 119.80 | 116.80 | 117.60 | 103.87 | 4,773 |
| 2025-07-16 | 116.00 | 119.60 | 116.00 | 119.60 | 105.63 | 603 |
| 2025-07-15 | 119.20 | 120.00 | 118.60 | 118.60 | 104.75 | 11 |
| 2025-07-14 | 118.20 | 119.00 | 117.80 | 119.00 | 105.10 | 624 |
| 2025-07-11 | 115.10 | 118.20 | 115.10 | 118.20 | 104.40 | 311 |
| 2025-07-10 | 115.30 | 115.80 | 114.60 | 114.80 | 101.39 | 67 |
| 2025-07-09 | 116.00 | 116.20 | 116.00 | 116.00 | 102.45 | 7 |
| 2025-07-08 | 116.20 | 117.00 | 114.80 | 114.80 | 101.39 | 5,374 |
| 2025-07-07 | 112.70 | 112.70 | 112.70 | 112.70 | 99.540 | 4 |
| 2025-07-04 | 115.00 | 115.00 | 111.60 | 111.62 | 98.586 | 2,561 |
| 2025-07-03 | 109.80 | 113.20 | 109.80 | 113.00 | 99.805 | 3,568 |
| 2025-07-02 | 106.60 | 109.00 | 106.60 | 108.00 | 95.389 | 893 |
| 2025-07-01 | 108.60 | 108.60 | 106.00 | 106.00 | 93.622 | 1,907 |
| 2025-06-30 | 109.00 | 109.00 | 107.50 | 107.50 | 94.947 | 24 |
| 2025-06-27 | 107.80 | 107.80 | 107.80 | 107.80 | 95.212 | 1 |
| 2025-06-26 | 107.10 | 107.10 | 107.10 | 107.10 | 94.594 | 10 |
| 2025-06-25 | 108.60 | 108.60 | 108.40 | 108.40 | 95.742 | 5 |
| 2025-06-24 | 107.80 | 107.80 | 106.80 | 106.80 | 94.329 | 20 |
| 2025-06-23 | 111.00 | 111.00 | 108.60 | 108.80 | 96.095 | 289 |
| 2025-06-20 | 109.80 | 110.00 | 109.80 | 110.00 | 97.155 | 50 |
| 2025-06-19 | 108.20 | 108.20 | 108.20 | 108.20 | 95.565 | 6 |
| 2025-06-18 | 108.00 | 108.00 | 107.40 | 107.40 | 94.859 | 4 |
| 2025-06-16 | 112.80 | 113.40 | 110.90 | 110.90 | 97.950 | 429 |
| 2025-06-13 | 111.60 | 112.80 | 109.40 | 112.80 | 99.628 | 639 |
| 2025-06-12 | 107.40 | 108.60 | 107.40 | 107.40 | 94.859 | 1 |
| 2025-06-11 | 107.40 | 107.40 | 107.40 | 107.40 | 94.859 | 63 |
| 2025-06-10 | 111.80 | 111.80 | 106.00 | 106.00 | 93.622 | 2,082 |
| 2025-06-06 | 105.60 | 109.70 | 105.60 | 108.40 | 95.742 | 3,380 |
| 2025-06-03 | 109.00 | 109.00 | 106.80 | 107.80 | 95.212 | 3 |
| 2025-06-02 | 107.60 | 108.80 | 107.00 | 108.60 | 95.918 | 171 |
| 2025-05-30 | 105.60 | 106.60 | 105.60 | 106.60 | 94.152 | 26 |
| 2025-05-28 | 108.60 | 108.60 | 105.60 | 105.60 | 93.269 | 92 |
| 2025-05-27 | 108.20 | 109.00 | 106.60 | 106.60 | 94.152 | 66 |
| 2025-05-23 | 106.20 | 106.20 | 104.80 | 104.80 | 92.562 | 4 |
| 2025-05-22 | 103.60 | 107.80 | 103.60 | 107.80 | 95.212 | 30 |
| 2025-05-21 | 105.00 | 105.00 | 101.60 | 101.60 | 89.736 | 134 |
| 2025-05-19 | 104.80 | 104.80 | 102.60 | 102.60 | 90.619 | 409 |
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.