Odfjell S.E. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 103.20 | 107.00 | 103.20 | 107.00 | 94.505 | 24 |
| 2025-05-15 | 102.60 | 105.00 | 102.60 | 104.40 | 92.209 | 179 |
| 2025-05-14 | 103.60 | 104.80 | 103.60 | 104.80 | 92.562 | 23 |
| 2025-05-13 | 102.20 | 102.20 | 102.20 | 102.20 | 90.266 | 1 |
| 2025-05-12 | 99.000 | 100.80 | 99.000 | 100.80 | 89.029 | 1,879 |
| 2025-05-08 | 95.600 | 95.600 | 90.700 | 91.000 | 80.374 | 116 |
| 2025-05-07 | 97.800 | 97.800 | 97.800 | 97.800 | 86.380 | 15 |
| 2025-05-06 | 99.000 | 101.60 | 99.000 | 101.00 | 89.206 | 811 |
| 2025-05-02 | 96.900 | 99.400 | 96.900 | 99.400 | 87.793 | 401 |
| 2025-04-29 | 96.000 | 96.000 | 95.900 | 95.900 | 84.701 | 1 |
| 2025-04-25 | 95.000 | 95.000 | 95.000 | 95.000 | 83.907 | 6 |
| 2025-04-24 | 103.00 | 103.00 | 94.600 | 94.600 | 83.553 | 67 |
| 2025-04-23 | 98.810 | 98.810 | 98.100 | 98.300 | 86.821 | 2,032 |
| 2025-04-22 | 98.600 | 99.500 | 98.200 | 98.200 | 86.733 | 53 |
| 2025-04-16 | 94.800 | 99.600 | 94.100 | 99.600 | 87.969 | 78 |
| 2025-04-15 | 93.000 | 93.200 | 93.000 | 93.200 | 82.317 | 61 |
| 2025-04-14 | 90.000 | 92.500 | 89.100 | 92.500 | 81.699 | 41 |
| 2025-04-11 | 82.700 | 82.700 | 82.700 | 82.700 | 73.043 | 1 |
| 2025-04-10 | 81.500 | 81.500 | 81.000 | 81.000 | 71.541 | 7 |
| 2025-04-09 | 76.800 | 77.900 | 76.800 | 77.900 | 68.803 | 176 |
| 2025-04-08 | 83.800 | 83.800 | 83.800 | 83.800 | 74.014 | 13 |
| 2025-04-07 | 71.000 | 76.500 | 71.000 | 76.500 | 67.567 | 2,423 |
| 2025-04-01 | 90.400 | 90.400 | 90.400 | 90.400 | 79.844 | 92 |
| 2025-03-31 | 92.800 | 92.800 | 92.800 | 92.800 | 81.963 | 1 |
| 2025-03-26 | 98.800 | 98.800 | 98.800 | 98.800 | 87.263 | 2,122 |
| 2025-03-24 | 102.00 | 102.00 | 97.800 | 98.200 | 86.733 | 7,165 |
| 2025-03-19 | 103.50 | 103.50 | 102.50 | 102.50 | 90.531 | 491 |
| 2025-03-18 | 98.800 | 99.600 | 98.800 | 99.000 | 87.440 | 662 |
| 2025-03-17 | 94.800 | 95.200 | 94.800 | 95.200 | 84.083 | 389 |
| 2025-03-13 | 91.200 | 93.200 | 91.200 | 93.200 | 82.317 | 549 |
| 2025-03-12 | 89.800 | 89.800 | 89.400 | 89.400 | 78.961 | 154 |
| 2025-03-11 | 87.200 | 87.200 | 87.200 | 87.200 | 77.017 | 1,868 |
| 2025-03-10 | 87.000 | 87.000 | 87.000 | 87.000 | 76.841 | 1 |
| 2025-03-07 | 87.800 | 87.800 | 87.800 | 87.800 | 77.547 | 10 |
| 2025-03-06 | 90.000 | 90.000 | 90.000 | 90.000 | 79.490 | 791 |
| 2025-03-05 | 91.200 | 91.200 | 91.200 | 91.200 | 80.550 | 3,083 |
| 2025-03-04 | 90.000 | 90.000 | 90.000 | 90.000 | 79.490 | 6 |
| 2025-03-03 | 96.400 | 96.400 | 96.400 | 96.400 | 85.143 | 1 |
| 2025-02-20 | 98.000 | 98.000 | 98.000 | 98.000 | 86.556 | 1 |
| 2025-02-19 | 99.000 | 99.400 | 99.000 | 99.400 | 87.793 | 42 |
| 2025-02-17 | 103.50 | 103.50 | 100.50 | 100.50 | 88.764 | 264 |
| 2025-02-14 | 103.00 | 103.00 | 103.00 | 103.00 | 90.972 | 44 |
| 2025-02-13 | 104.50 | 104.50 | 102.00 | 102.00 | 90.089 | 583 |
| 2025-02-12 | 103.00 | 103.00 | 103.00 | 103.00 | 90.972 | 1,233 |
| 2025-02-10 | 114.50 | 114.50 | 114.50 | 114.50 | 92.548 | 1,000 |
| 2025-02-07 | 111.00 | 114.00 | 109.00 | 114.00 | 92.144 | 2,616 |
| 2025-02-06 | 117.00 | 117.00 | 116.50 | 116.50 | 94.165 | 2,443 |
| 2025-02-05 | 117.00 | 117.00 | 117.00 | 117.00 | 94.569 | 653 |
| 2025-02-04 | 114.50 | 114.50 | 114.50 | 114.50 | 92.548 | 1,850 |
| 2025-01-29 | 119.50 | 119.50 | 118.00 | 118.00 | 95.377 | 2,855 |
| 2025-01-28 | 113.50 | 113.50 | 113.50 | 113.50 | 91.740 | 996 |
| 2025-01-24 | 112.00 | 112.00 | 112.00 | 112.00 | 90.528 | 1,700 |
| 2025-01-22 | 112.00 | 112.00 | 112.00 | 112.00 | 90.528 | 247 |
| 2025-01-21 | 114.50 | 115.00 | 114.50 | 115.00 | 92.952 | 194 |
| 2025-01-17 | 122.00 | 122.00 | 116.50 | 117.00 | 94.569 | 4,041 |
| 2025-01-16 | 123.00 | 123.00 | 123.00 | 123.00 | 99.419 | 184 |
| 2025-01-15 | 121.50 | 122.00 | 121.50 | 122.00 | 98.610 | 2,811 |
| 2025-01-14 | 124.50 | 124.50 | 124.50 | 124.50 | 100.63 | 45 |
| 2025-01-13 | 120.50 | 122.50 | 120.50 | 122.50 | 99.014 | 1,835 |
| 2025-01-10 | 119.00 | 121.00 | 119.00 | 121.00 | 97.802 | 2,040 |
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.