Odfjell S.E. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 115.50 | 115.50 | 115.50 | 115.50 | 93.357 | 1,833 |
| 2025-01-08 | 115.50 | 115.59 | 115.50 | 115.59 | 93.429 | 605 |
| 2025-01-07 | 113.50 | 113.50 | 113.50 | 113.50 | 91.740 | 50 |
| 2025-01-06 | 114.50 | 115.00 | 114.50 | 115.00 | 92.952 | 115 |
| 2025-01-02 | 118.00 | 118.00 | 118.00 | 118.00 | 95.377 | 117 |
| 2024-12-30 | 115.00 | 115.50 | 113.00 | 115.50 | 93.357 | 3,906 |
| 2024-12-27 | 114.00 | 114.00 | 114.00 | 114.00 | 92.144 | 100 |
| 2024-12-23 | 109.50 | 109.50 | 108.50 | 109.50 | 88.507 | 135 |
| 2024-12-20 | 103.00 | 103.93 | 103.00 | 103.93 | 84.005 | 6,962 |
| 2024-12-19 | 102.00 | 102.00 | 101.50 | 101.50 | 82.041 | 220 |
| 2024-12-18 | 102.00 | 102.00 | 102.00 | 102.00 | 82.445 | 5 |
| 2024-12-16 | 103.00 | 103.00 | 103.00 | 103.00 | 83.253 | 617 |
| 2024-12-11 | 107.00 | 107.00 | 107.00 | 107.00 | 86.486 | 1,069 |
| 2024-12-05 | 107.50 | 107.50 | 107.50 | 107.50 | 86.890 | 2,058 |
| 2024-11-29 | 106.50 | 106.50 | 106.50 | 106.50 | 86.082 | 5,000 |
| 2024-11-27 | 110.00 | 110.00 | 110.00 | 110.00 | 88.911 | 5 |
| 2024-11-21 | 110.00 | 110.00 | 110.00 | 110.00 | 88.911 | 879 |
| 2024-11-19 | 108.50 | 108.50 | 108.50 | 108.50 | 87.699 | 858 |
| 2024-11-18 | 110.00 | 110.00 | 108.00 | 108.00 | 87.294 | 218 |
| 2024-11-14 | 113.00 | 113.00 | 113.00 | 113.00 | 91.336 | 107 |
| 2024-11-13 | 108.50 | 109.50 | 107.50 | 107.50 | 86.890 | 1,859 |
| 2024-11-08 | 110.00 | 110.00 | 110.00 | 110.00 | 88.911 | 874 |
| 2024-11-07 | 112.00 | 112.00 | 112.00 | 112.00 | 90.528 | 2,000 |
| 2024-10-24 | 131.50 | 131.50 | 131.50 | 131.50 | 106.29 | 500 |
| 2024-10-10 | 142.50 | 142.50 | 142.50 | 142.50 | 115.18 | 287 |
| 2024-09-24 | 137.50 | 137.50 | 137.50 | 137.50 | 111.14 | 210 |
| 2024-09-20 | 137.50 | 137.50 | 137.50 | 137.50 | 111.14 | 470 |
| 2024-09-06 | 131.00 | 131.00 | 131.00 | 131.00 | 105.88 | 500 |
| 2024-09-04 | 140.00 | 140.00 | 140.00 | 140.00 | 113.16 | 2,110 |
| 2024-08-28 | 141.50 | 141.50 | 141.50 | 141.50 | 114.37 | 206 |
| 2024-08-21 | 151.50 | 151.50 | 151.50 | 151.50 | 113.36 | 316 |
| 2024-08-16 | 151.00 | 151.00 | 151.00 | 151.00 | 112.99 | 100 |
| 2024-08-15 | 148.50 | 148.50 | 148.50 | 148.50 | 111.11 | 100 |
| 2024-08-12 | 145.00 | 145.00 | 143.50 | 144.00 | 107.75 | 670 |
| 2024-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 104.75 | 85 |
| 2024-07-23 | 158.00 | 158.00 | 158.00 | 158.00 | 118.22 | 2 |
| 2024-07-19 | 154.00 | 154.00 | 154.00 | 154.00 | 115.23 | 739 |
| 2024-07-10 | 153.00 | 153.00 | 153.00 | 153.00 | 114.48 | 43 |
| 2024-07-08 | 155.00 | 155.00 | 155.00 | 155.00 | 115.98 | 5 |
| 2024-07-03 | 160.00 | 163.00 | 159.00 | 163.00 | 121.96 | 487 |
| 2024-07-01 | 165.00 | 165.00 | 159.50 | 159.50 | 119.35 | 244 |
| 2024-06-28 | 160.00 | 163.00 | 160.00 | 163.00 | 121.96 | 484 |
| 2024-06-27 | 149.50 | 155.50 | 149.50 | 155.50 | 116.35 | 340 |
| 2024-06-26 | 147.50 | 147.50 | 147.50 | 147.50 | 110.37 | 333 |
| 2024-06-25 | 147.50 | 147.50 | 146.00 | 146.00 | 109.24 | 836 |
| 2024-06-21 | 149.00 | 149.50 | 148.00 | 148.00 | 110.74 | 526 |
| 2024-06-20 | 145.50 | 145.50 | 145.50 | 145.50 | 108.87 | 117 |
| 2024-06-14 | 150.00 | 152.50 | 150.00 | 151.50 | 113.36 | 414 |
| 2024-06-13 | 156.50 | 156.50 | 156.50 | 156.50 | 117.10 | 12 |
| 2024-06-10 | 154.00 | 160.50 | 154.00 | 160.50 | 120.09 | 963 |
| 2024-06-03 | 174.00 | 174.00 | 174.00 | 174.00 | 130.19 | 300 |
| 2024-05-29 | 167.00 | 167.00 | 167.00 | 167.00 | 124.96 | 5 |
| 2024-05-15 | 175.00 | 175.00 | 175.00 | 175.00 | 130.94 | 12 |
| 2024-05-13 | 175.50 | 176.00 | 175.50 | 176.00 | 131.69 | 4 |
| 2024-04-26 | 150.38 | 152.00 | 150.38 | 152.00 | 113.73 | 15,261 |
| 2024-04-25 | 145.00 | 145.00 | 144.50 | 144.50 | 108.12 | 442 |
| 2024-04-24 | 144.50 | 144.50 | 144.50 | 144.50 | 108.12 | 20 |
| 2024-04-23 | 144.00 | 144.00 | 144.00 | 144.00 | 107.75 | 125 |
| 2024-04-22 | 142.50 | 142.50 | 141.67 | 141.67 | 106.00 | 59 |
| 2024-04-17 | 140.50 | 140.50 | 140.50 | 140.50 | 105.13 | 65 |
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.