Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 134.00 | 134.00 | 128.00 | 128.00 | 97.760 | 28,342 |
| 2024-02-26 | 136.50 | 136.50 | 132.50 | 134.00 | 102.34 | 27,561 |
| 2024-02-23 | 136.50 | 136.50 | 130.50 | 135.50 | 103.49 | 42,642 |
| 2024-02-22 | 136.00 | 137.50 | 133.00 | 136.50 | 104.25 | 19,059 |
| 2024-02-21 | 134.50 | 136.00 | 131.50 | 134.50 | 102.72 | 40,765 |
| 2024-02-20 | 136.00 | 139.00 | 132.50 | 135.00 | 103.11 | 28,011 |
| 2024-02-19 | 140.50 | 142.00 | 136.00 | 137.50 | 105.02 | 22,735 |
| 2024-02-16 | 140.50 | 144.50 | 138.00 | 142.00 | 108.45 | 66,731 |
| 2024-02-15 | 143.00 | 143.00 | 138.50 | 140.50 | 107.31 | 58,948 |
| 2024-02-14 | 137.50 | 144.50 | 137.50 | 144.00 | 109.98 | 201,825 |
| 2024-02-13 | 134.50 | 142.00 | 133.00 | 138.00 | 105.40 | 112,911 |
| 2024-02-12 | 138.50 | 142.50 | 136.00 | 137.50 | 99.921 | 60,354 |
| 2024-02-09 | 143.50 | 143.50 | 130.00 | 137.50 | 99.921 | 135,942 |
| 2024-02-08 | 145.00 | 146.00 | 141.50 | 144.00 | 104.64 | 39,373 |
| 2024-02-07 | 151.00 | 151.00 | 143.50 | 144.50 | 105.01 | 33,936 |
| 2024-02-06 | 147.00 | 151.50 | 146.00 | 148.50 | 107.92 | 120,190 |
| 2024-02-05 | 145.00 | 149.00 | 145.00 | 147.50 | 107.19 | 3,239,975 |
| 2024-02-02 | 147.00 | 147.50 | 141.50 | 146.00 | 106.10 | 21,328 |
| 2024-02-01 | 145.00 | 148.00 | 145.00 | 146.00 | 106.10 | 26,899 |
| 2024-01-31 | 141.00 | 145.00 | 141.00 | 143.50 | 104.28 | 20,032 |
| 2024-01-30 | 140.00 | 143.00 | 139.50 | 140.00 | 101.74 | 72,161 |
| 2024-01-29 | 140.00 | 142.00 | 138.50 | 139.50 | 101.37 | 48,298 |
| 2024-01-26 | 140.00 | 140.00 | 137.00 | 138.00 | 100.28 | 13,691 |
| 2024-01-25 | 141.50 | 143.00 | 139.00 | 140.00 | 101.74 | 26,618 |
| 2024-01-24 | 137.00 | 140.00 | 137.00 | 140.00 | 101.74 | 33,667 |
| 2024-01-23 | 137.00 | 137.50 | 134.00 | 135.00 | 98.105 | 58,282 |
| 2024-01-22 | 132.00 | 136.00 | 130.50 | 136.00 | 98.831 | 374,751 |
| 2024-01-19 | 132.00 | 135.00 | 131.00 | 132.00 | 95.925 | 46,827 |
| 2024-01-18 | 125.00 | 131.00 | 125.00 | 131.00 | 95.198 | 55,432 |
| 2024-01-17 | 124.00 | 126.00 | 121.50 | 126.00 | 91.564 | 27,202 |
| 2024-01-16 | 121.50 | 124.50 | 121.00 | 124.00 | 90.111 | 14,909 |
| 2024-01-15 | 120.50 | 123.50 | 120.00 | 122.50 | 89.021 | 27,731 |
| 2024-01-12 | 117.50 | 120.50 | 117.00 | 120.00 | 87.204 | 36,516 |
| 2024-01-11 | 121.00 | 121.50 | 116.50 | 117.50 | 85.387 | 21,315 |
| 2024-01-10 | 122.00 | 122.00 | 119.50 | 121.00 | 87.931 | 6,540 |
| 2024-01-09 | 121.00 | 121.00 | 119.50 | 120.50 | 87.568 | 8,517 |
| 2024-01-08 | 122.00 | 122.00 | 119.00 | 119.00 | 86.477 | 17,574 |
| 2024-01-05 | 120.00 | 121.50 | 120.00 | 120.50 | 87.568 | 9,474 |
| 2024-01-04 | 116.50 | 122.00 | 116.50 | 120.50 | 87.568 | 62,750 |
| 2024-01-03 | 115.00 | 117.00 | 114.50 | 116.50 | 84.661 | 9,193 |
| 2024-01-02 | 117.00 | 118.00 | 115.00 | 115.00 | 83.571 | 14,722 |
| 2023-12-29 | 115.50 | 117.00 | 115.00 | 116.50 | 84.661 | 13,385 |
| 2023-12-28 | 114.50 | 116.50 | 114.50 | 115.50 | 83.934 | 15,981 |
| 2023-12-27 | 118.00 | 118.00 | 113.00 | 114.50 | 83.207 | 12,925 |
| 2023-12-22 | 115.50 | 116.00 | 115.00 | 116.00 | 84.297 | 28,191 |
| 2023-12-21 | 114.50 | 116.50 | 113.00 | 115.50 | 83.934 | 25,113 |
| 2023-12-20 | 113.50 | 115.00 | 113.50 | 114.00 | 82.844 | 8,857 |
| 2023-12-19 | 119.00 | 119.00 | 111.50 | 112.00 | 81.391 | 43,238 |
| 2023-12-18 | 109.00 | 115.00 | 109.00 | 115.00 | 83.571 | 14,316 |
| 2023-12-15 | 108.00 | 110.50 | 107.50 | 108.00 | 78.484 | 19,860 |
| 2023-12-14 | 103.00 | 107.00 | 103.00 | 107.00 | 77.757 | 35,172 |
| 2023-12-13 | 109.00 | 109.00 | 104.00 | 105.00 | 76.304 | 32,540 |
| 2023-12-12 | 111.50 | 111.50 | 106.50 | 108.00 | 78.484 | 26,658 |
| 2023-12-11 | 110.50 | 112.00 | 109.00 | 110.00 | 79.937 | 25,761 |
| 2023-12-08 | 111.00 | 112.50 | 110.50 | 112.50 | 81.754 | 23,120 |
| 2023-12-07 | 114.50 | 114.50 | 110.50 | 111.00 | 80.664 | 14,657 |
| 2023-12-06 | 114.50 | 115.50 | 113.50 | 114.00 | 82.844 | 8,285 |
| 2023-12-05 | 113.00 | 114.50 | 112.50 | 114.50 | 83.207 | 8,988 |
| 2023-12-04 | 114.00 | 114.00 | 111.50 | 112.50 | 81.754 | 4,437 |
| 2023-12-01 | 115.00 | 115.00 | 112.50 | 115.00 | 83.571 | 9,395 |
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.