Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 158.00 | 160.20 | 153.60 | 153.60 | 117.31 | 126,471 |
| 2024-08-21 | 161.00 | 169.40 | 156.20 | 156.40 | 119.45 | 216,996 |
| 2024-08-20 | 160.00 | 160.00 | 153.80 | 154.00 | 117.62 | 31,150 |
| 2024-08-19 | 163.00 | 163.00 | 156.80 | 157.00 | 119.91 | 48,143 |
| 2024-08-16 | 163.40 | 167.00 | 160.60 | 160.80 | 122.81 | 57,557 |
| 2024-08-15 | 161.20 | 163.40 | 159.00 | 161.40 | 123.27 | 37,875 |
| 2024-08-14 | 162.00 | 163.60 | 158.80 | 160.20 | 122.35 | 32,237 |
| 2024-08-13 | 160.40 | 164.60 | 160.40 | 160.40 | 122.51 | 21,494 |
| 2024-08-12 | 157.40 | 164.20 | 157.40 | 163.60 | 124.95 | 12,417 |
| 2024-08-09 | 160.60 | 161.40 | 156.80 | 157.40 | 120.21 | 10,550 |
| 2024-08-08 | 160.00 | 160.00 | 155.80 | 158.40 | 120.98 | 15,387 |
| 2024-08-07 | 157.00 | 159.40 | 156.00 | 158.80 | 121.28 | 8,019 |
| 2024-08-06 | 152.80 | 158.20 | 152.80 | 156.60 | 119.60 | 20,218 |
| 2024-08-05 | 152.60 | 154.00 | 141.80 | 152.00 | 116.09 | 43,906 |
| 2024-08-02 | 164.00 | 164.00 | 157.00 | 157.00 | 119.91 | 42,874 |
| 2024-08-01 | 166.60 | 167.00 | 163.20 | 164.80 | 125.87 | 14,809 |
| 2024-07-31 | 165.60 | 167.80 | 165.20 | 166.20 | 126.94 | 14,808 |
| 2024-07-30 | 169.60 | 169.60 | 166.20 | 167.40 | 127.85 | 7,932 |
| 2024-07-29 | 170.00 | 173.40 | 166.00 | 169.80 | 129.68 | 22,993 |
| 2024-07-26 | 170.40 | 171.80 | 168.80 | 170.00 | 129.84 | 28,856 |
| 2024-07-25 | 170.80 | 172.60 | 169.00 | 169.80 | 129.68 | 15,651 |
| 2024-07-24 | 176.00 | 176.00 | 170.20 | 170.80 | 130.45 | 10,884 |
| 2024-07-23 | 172.80 | 178.00 | 172.60 | 175.00 | 133.66 | 54,990 |
| 2024-07-22 | 170.20 | 171.80 | 169.60 | 171.00 | 130.60 | 24,010 |
| 2024-07-19 | 169.40 | 171.40 | 166.00 | 170.80 | 130.45 | 29,441 |
| 2024-07-18 | 169.00 | 172.20 | 167.60 | 171.20 | 130.75 | 31,533 |
| 2024-07-17 | 170.00 | 170.00 | 167.20 | 168.00 | 128.31 | 9,373 |
| 2024-07-16 | 174.40 | 174.40 | 169.00 | 169.00 | 129.07 | 19,448 |
| 2024-07-15 | 168.60 | 177.00 | 168.60 | 173.00 | 132.13 | 23,725 |
| 2024-07-12 | 167.60 | 170.00 | 163.80 | 168.80 | 128.92 | 16,347 |
| 2024-07-11 | 172.40 | 174.00 | 165.80 | 166.20 | 126.94 | 38,177 |
| 2024-07-10 | 170.00 | 175.20 | 167.00 | 172.80 | 131.98 | 42,031 |
| 2024-07-09 | 172.00 | 172.20 | 169.80 | 170.00 | 129.84 | 20,855 |
| 2024-07-08 | 179.40 | 179.40 | 171.40 | 171.40 | 130.91 | 36,472 |
| 2024-07-05 | 175.80 | 179.40 | 175.80 | 179.40 | 137.02 | 18,259 |
| 2024-07-04 | 181.00 | 181.80 | 174.00 | 176.20 | 134.57 | 21,301 |
| 2024-07-03 | 179.00 | 183.60 | 177.00 | 181.00 | 138.24 | 24,815 |
| 2024-07-02 | 179.00 | 179.60 | 176.60 | 179.00 | 136.71 | 17,158 |
| 2024-07-01 | 183.60 | 183.60 | 176.00 | 176.60 | 134.88 | 28,881 |
| 2024-06-28 | 181.00 | 185.00 | 179.00 | 183.60 | 140.22 | 57,449 |
| 2024-06-27 | 174.60 | 180.00 | 168.80 | 179.80 | 137.32 | 64,316 |
| 2024-06-26 | 166.60 | 170.20 | 161.00 | 167.80 | 128.16 | 100,150 |
| 2024-06-25 | 158.20 | 166.40 | 158.20 | 162.00 | 123.73 | 80,508 |
| 2024-06-24 | 159.40 | 163.20 | 156.80 | 159.20 | 121.59 | 37,291 |
| 2024-06-21 | 157.40 | 161.60 | 156.40 | 158.40 | 120.98 | 61,017 |
| 2024-06-20 | 160.00 | 160.80 | 156.40 | 157.00 | 119.91 | 67,856 |
| 2024-06-19 | 160.20 | 161.80 | 158.80 | 160.00 | 122.20 | 18,990 |
| 2024-06-18 | 161.00 | 161.40 | 158.00 | 158.80 | 121.28 | 43,655 |
| 2024-06-17 | 163.00 | 163.20 | 159.40 | 161.00 | 122.96 | 39,112 |
| 2024-06-14 | 165.00 | 165.20 | 160.80 | 163.20 | 124.64 | 49,388 |
| 2024-06-13 | 171.40 | 171.80 | 165.80 | 165.80 | 126.63 | 135,465 |
| 2024-06-12 | 168.00 | 174.00 | 166.40 | 171.00 | 130.60 | 58,524 |
| 2024-06-11 | 173.00 | 173.00 | 165.00 | 165.00 | 126.02 | 58,908 |
| 2024-06-10 | 164.80 | 172.80 | 163.00 | 171.20 | 130.75 | 47,195 |
| 2024-06-07 | 177.00 | 177.00 | 163.80 | 166.40 | 127.09 | 78,433 |
| 2024-06-06 | 187.00 | 187.00 | 175.60 | 175.60 | 134.11 | 55,850 |
| 2024-06-05 | 176.80 | 182.60 | 175.80 | 181.80 | 138.85 | 64,312 |
| 2024-06-04 | 183.00 | 183.00 | 175.60 | 175.80 | 134.27 | 34,696 |
| 2024-06-03 | 184.00 | 184.00 | 181.20 | 182.00 | 139.00 | 39,595 |
| 2024-05-31 | 177.40 | 180.00 | 177.00 | 180.00 | 137.48 | 169,647 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 4.8700 NOK |
| 2026-02-16 | 4.7400 NOK |
| 2025-08-25 | 4.9300 NOK |
| 2025-02-12 | 8.7400 NOK |
| 2024-08-26 | 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.