Odfjell SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	114.50	114.50	111.00	114.00	82.844	16,828
2023-11-29	114.50	115.00	113.00	113.00	82.117	3,922
2023-11-28	113.50	115.50	113.00	114.00	82.844	73,020
2023-11-27	115.00	115.00	113.00	113.00	82.117	4,971
2023-11-24	115.00	116.00	113.00	115.00	83.571	13,393
2023-11-23	110.50	114.00	109.50	114.00	82.844	14,155
2023-11-22	109.00	111.00	109.00	110.00	79.937	13,592
2023-11-21	114.00	114.00	108.00	109.00	79.210	28,787
2023-11-20	115.00	116.50	112.50	114.00	82.844	30,892
2023-11-17	111.50	115.00	111.50	115.00	83.571	12,585
2023-11-16	113.50	115.00	111.50	111.50	81.027	22,788
2023-11-15	116.00	116.00	113.00	114.00	82.844	23,945
2023-11-14	116.50	117.00	114.50	115.50	83.934	17,983
2023-11-13	119.50	119.50	115.50	117.00	85.024	31,686
2023-11-10	120.00	120.00	117.50	117.50	85.387	11,253
2023-11-09	116.00	117.50	115.50	117.00	85.024	13,371
2023-11-08	120.00	120.00	116.00	116.00	84.297	35,159
2023-11-07	121.00	121.00	117.50	119.00	86.477	23,863
2023-11-06	119.00	120.50	116.50	120.00	87.204	52,524
2023-11-03	115.00	119.50	113.50	116.00	84.297	143,450
2023-11-02	120.00	120.00	106.00	111.50	81.027	106,809
2023-11-01	120.00	120.50	118.50	119.50	86.841	39,310
2023-10-31	119.00	119.50	117.00	118.50	86.114	10,268
2023-10-30	120.00	120.00	117.50	118.50	86.114	15,049
2023-10-27	114.50	121.00	114.50	117.50	85.387	51,389
2023-10-26	118.00	118.00	114.50	116.50	84.661	12,758
2023-10-25	115.00	119.00	115.00	117.50	85.387	20,835
2023-10-24	117.00	117.00	114.00	115.00	83.571	9,445
2023-10-23	111.00	114.50	111.00	114.00	82.844	9,815
2023-10-20	112.50	114.00	111.50	113.50	82.481	9,659
2023-10-19	117.00	117.00	113.00	114.00	82.844	15,394
2023-10-18	114.00	117.50	114.00	117.00	85.024	116,097
2023-10-17	109.50	113.00	107.00	112.50	81.754	29,945
2023-10-16	110.00	110.00	107.50	109.00	79.210	22,247
2023-10-13	108.50	110.50	105.50	108.50	78.847	33,319
2023-10-12	106.00	108.50	106.00	107.00	77.757	33,240
2023-10-11	108.00	108.00	104.00	105.50	76.667	18,233
2023-10-10	107.50	108.00	106.50	107.50	78.120	52,483
2023-10-09	105.50	108.00	105.00	106.00	77.030	53,463
2023-10-06	100.50	105.50	100.50	105.00	76.304	63,926
2023-10-05	98.000	101.00	98.000	100.50	73.033	33,708
2023-10-04	97.200	104.50	96.000	98.000	71.217	34,960
2023-10-03	97.000	97.200	95.000	97.200	70.635	13,813
2023-10-02	97.600	98.200	95.600	96.000	69.763	183,194
2023-09-29	96.600	97.400	96.000	96.400	70.054	117,301
2023-09-28	96.000	96.600	95.200	95.400	69.327	56,995
2023-09-27	95.600	96.200	95.000	96.000	69.763	22,786
2023-09-26	96.000	96.400	94.200	95.200	69.182	17,503
2023-09-25	96.000	96.800	95.200	96.800	70.345	39,034
2023-09-22	96.000	96.400	95.000	95.600	69.473	24,724
2023-09-21	95.000	95.800	94.200	95.800	69.618	22,420
2023-09-20	94.800	95.000	94.200	95.000	69.037	30,867
2023-09-19	94.000	94.800	93.800	94.800	68.891	27,786
2023-09-18	92.600	94.800	92.200	94.400	68.601	21,729
2023-09-15	94.000	94.000	91.400	93.400	67.874	15,094
2023-09-14	92.600	94.400	91.600	93.400	67.874	22,659
2023-09-13	95.400	95.400	92.000	92.000	66.857	37,454
2023-09-12	95.600	95.600	94.400	95.200	69.182	4,361
2023-09-11	94.200	95.400	94.200	95.400	69.327	20,437
2023-09-08	91.400	94.200	91.400	94.000	68.310	9,702

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.