Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 174.60 | 177.20 | 173.60 | 175.60 | 134.11 | 68,203 |
| 2024-05-29 | 185.00 | 185.00 | 175.00 | 175.60 | 134.11 | 88,240 |
| 2024-05-28 | 181.40 | 182.20 | 180.00 | 180.00 | 137.48 | 35,492 |
| 2024-05-27 | 187.20 | 187.60 | 180.00 | 180.00 | 137.48 | 53,986 |
| 2024-05-24 | 185.00 | 187.00 | 183.00 | 187.00 | 142.82 | 41,968 |
| 2024-05-23 | 189.00 | 189.00 | 181.80 | 184.40 | 140.84 | 49,133 |
| 2024-05-22 | 188.00 | 188.40 | 184.40 | 185.00 | 141.29 | 40,882 |
| 2024-05-21 | 188.20 | 191.00 | 185.40 | 187.00 | 142.82 | 64,270 |
| 2024-05-16 | 188.00 | 188.40 | 184.60 | 186.00 | 142.06 | 49,027 |
| 2024-05-15 | 189.40 | 192.60 | 185.00 | 186.20 | 142.21 | 67,217 |
| 2024-05-14 | 192.00 | 194.00 | 187.60 | 187.60 | 143.28 | 100,889 |
| 2024-05-13 | 192.40 | 195.00 | 190.00 | 190.00 | 145.11 | 126,801 |
| 2024-05-10 | 195.00 | 195.00 | 189.00 | 189.00 | 144.35 | 121,157 |
| 2024-05-08 | 182.60 | 200.00 | 182.60 | 192.00 | 146.64 | 112,828 |
| 2024-05-07 | 175.00 | 176.60 | 171.40 | 174.80 | 133.50 | 17,199 |
| 2024-05-06 | 172.00 | 174.40 | 166.80 | 173.60 | 132.59 | 35,606 |
| 2024-05-03 | 175.00 | 175.00 | 170.20 | 170.60 | 130.30 | 11,919 |
| 2024-05-02 | 176.00 | 176.00 | 174.00 | 175.20 | 133.81 | 19,667 |
| 2024-04-30 | 172.00 | 176.80 | 172.00 | 175.40 | 133.96 | 31,017 |
| 2024-04-29 | 173.00 | 174.60 | 171.00 | 173.60 | 132.59 | 40,635 |
| 2024-04-26 | 174.00 | 176.00 | 173.00 | 174.00 | 132.89 | 32,770 |
| 2024-04-25 | 176.40 | 178.20 | 171.60 | 176.60 | 134.88 | 39,340 |
| 2024-04-24 | 172.40 | 176.80 | 172.00 | 176.40 | 134.73 | 158,716 |
| 2024-04-23 | 168.20 | 173.00 | 167.00 | 169.80 | 129.68 | 64,762 |
| 2024-04-22 | 167.40 | 169.80 | 163.40 | 167.40 | 127.85 | 33,983 |
| 2024-04-19 | 170.80 | 170.80 | 161.60 | 167.00 | 127.55 | 44,898 |
| 2024-04-18 | 166.60 | 167.00 | 161.00 | 163.40 | 124.80 | 28,907 |
| 2024-04-17 | 167.60 | 171.00 | 163.60 | 167.00 | 127.55 | 79,763 |
| 2024-04-16 | 155.40 | 164.00 | 155.00 | 163.80 | 125.10 | 98,802 |
| 2024-04-15 | 154.20 | 155.00 | 152.00 | 155.00 | 118.38 | 27,781 |
| 2024-04-12 | 148.20 | 154.60 | 148.20 | 154.60 | 118.08 | 47,847 |
| 2024-04-11 | 144.00 | 150.00 | 143.60 | 148.00 | 113.04 | 36,718 |
| 2024-04-10 | 145.00 | 145.60 | 142.40 | 144.40 | 110.29 | 21,640 |
| 2024-04-09 | 146.80 | 147.80 | 145.00 | 145.20 | 110.90 | 17,782 |
| 2024-04-08 | 146.20 | 148.60 | 145.40 | 146.80 | 112.12 | 17,837 |
| 2024-04-05 | 147.00 | 147.00 | 144.00 | 146.60 | 111.97 | 28,670 |
| 2024-04-04 | 140.40 | 146.60 | 140.40 | 146.00 | 111.51 | 60,845 |
| 2024-04-03 | 139.80 | 140.60 | 137.80 | 140.20 | 107.08 | 28,772 |
| 2024-04-02 | 139.00 | 141.60 | 137.20 | 138.00 | 105.40 | 19,541 |
| 2024-03-27 | 135.50 | 138.50 | 135.50 | 137.00 | 104.63 | 18,914 |
| 2024-03-26 | 131.50 | 137.50 | 131.00 | 135.50 | 103.49 | 76,200 |
| 2024-03-25 | 132.00 | 134.00 | 131.00 | 132.00 | 100.82 | 20,133 |
| 2024-03-22 | 131.50 | 135.50 | 129.50 | 132.00 | 100.82 | 30,404 |
| 2024-03-21 | 131.00 | 131.50 | 129.00 | 131.50 | 100.43 | 28,191 |
| 2024-03-20 | 135.50 | 135.50 | 128.50 | 129.00 | 98.524 | 22,841 |
| 2024-03-19 | 134.00 | 136.00 | 133.50 | 134.50 | 102.72 | 19,012 |
| 2024-03-18 | 134.50 | 135.50 | 132.50 | 134.00 | 102.34 | 15,199 |
| 2024-03-15 | 127.00 | 134.00 | 127.00 | 134.00 | 102.34 | 23,240 |
| 2024-03-14 | 128.50 | 131.50 | 127.50 | 130.00 | 99.288 | 119,660 |
| 2024-03-13 | 130.00 | 132.00 | 129.00 | 130.00 | 99.288 | 23,895 |
| 2024-03-12 | 128.50 | 131.50 | 128.00 | 131.50 | 100.43 | 11,642 |
| 2024-03-11 | 132.00 | 132.00 | 127.00 | 128.50 | 98.142 | 6,308 |
| 2024-03-08 | 126.00 | 130.50 | 124.50 | 129.50 | 98.906 | 41,167 |
| 2024-03-07 | 130.00 | 130.00 | 127.00 | 129.50 | 98.906 | 24,366 |
| 2024-03-06 | 134.50 | 134.50 | 130.50 | 131.00 | 100.05 | 20,276 |
| 2024-03-05 | 132.00 | 134.00 | 131.00 | 134.00 | 102.34 | 21,371 |
| 2024-03-04 | 134.50 | 134.50 | 131.50 | 132.50 | 101.20 | 16,525 |
| 2024-03-01 | 134.50 | 136.00 | 132.00 | 133.50 | 101.96 | 20,864 |
| 2024-02-29 | 132.50 | 138.00 | 130.00 | 133.00 | 101.58 | 386,086 |
| 2024-02-28 | 128.00 | 134.00 | 128.00 | 132.50 | 101.20 | 26,659 |
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.