Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	92.600	92.800	92.600	92.600	67.293	2,052
2023-09-06	92.800	93.400	92.600	92.600	67.293	4,986
2023-09-05	93.600	94.000	92.600	92.800	67.438	10,807
2023-09-04	91.600	93.800	91.600	93.800	68.165	16,732
2023-09-01	92.800	93.200	91.200	91.200	66.275	11,958
2023-08-31	92.800	92.800	92.000	92.600	67.293	14,901
2023-08-30	91.000	93.000	91.000	91.400	66.421	17,198
2023-08-29	91.200	91.800	88.400	91.000	66.130	19,744
2023-08-28	88.400	91.000	87.000	91.000	66.130	57,693
2023-08-25	87.000	89.000	87.000	89.000	64.676	9,976
2023-08-24	89.400	89.400	86.200	86.600	62.932	10,027
2023-08-23	90.200	90.400	88.600	88.800	64.531	6,186
2023-08-22	91.800	91.800	89.800	90.600	65.839	3,508
2023-08-21	93.800	93.800	88.400	89.600	65.112	25,804
2023-08-18	95.000	97.000	94.800	96.000	64.982	66,862
2023-08-17	94.400	95.000	94.000	94.600	64.034	22,286
2023-08-16	92.400	94.400	92.200	94.000	63.628	7,753
2023-08-15	92.000	93.000	91.600	92.800	62.816	5,916
2023-08-14	91.800	92.400	91.000	91.000	61.597	4,967
2023-08-11	92.000	92.000	90.400	91.000	61.597	15,350
2023-08-10	93.000	93.000	89.800	92.400	62.545	25,957
2023-08-09	92.400	92.400	91.200	92.200	62.409	7,631
2023-08-08	93.000	93.000	90.400	92.200	62.409	8,930
2023-08-07	92.400	93.200	92.200	92.800	62.816	9,406
2023-08-04	90.200	92.800	90.200	92.400	62.545	21,213
2023-08-03	91.000	93.000	90.600	92.000	62.274	10,114
2023-08-02	92.800	93.000	91.000	91.000	61.597	8,362
2023-08-01	93.200	93.200	90.800	93.000	62.951	10,314
2023-07-31	91.200	93.400	90.400	92.600	62.680	6,771
2023-07-28	90.600	90.600	89.800	89.800	60.785	4,328
2023-07-27	90.000	90.000	89.200	90.000	60.920	1,682
2023-07-26	90.200	90.200	87.800	89.000	60.243	12,465
2023-07-25	88.000	88.600	87.000	87.000	58.890	9,964
2023-07-24	90.000	90.000	88.000	88.200	59.702	7,639
2023-07-21	89.200	91.200	89.200	89.800	60.785	11,236
2023-07-20	89.000	89.400	88.000	89.200	60.379	7,102
2023-07-19	88.000	89.600	86.200	89.600	60.650	19,039
2023-07-18	83.200	86.800	83.000	86.200	58.348	29,174
2023-07-17	88.600	88.600	84.200	84.800	57.400	29,288
2023-07-14	86.800	90.000	86.800	89.200	60.379	17,591
2023-07-13	92.400	92.400	90.600	90.600	61.326	9,513
2023-07-12	93.400	93.400	90.400	91.000	61.597	9,790
2023-07-11	91.800	92.800	91.000	91.800	62.139	12,900
2023-07-10	94.600	94.600	90.400	91.000	61.597	14,712
2023-07-07	91.000	92.200	89.200	92.200	62.409	29,049
2023-07-06	89.200	90.200	88.800	89.600	60.650	27,945
2023-07-05	88.800	89.400	88.400	89.400	60.514	11,525
2023-07-04	92.800	93.000	89.800	89.800	60.785	14,960
2023-07-03	89.800	92.200	89.800	92.200	62.409	11,287
2023-06-30	90.000	90.200	88.800	89.000	60.243	24,970
2023-06-29	89.200	90.800	88.800	89.000	60.243	32,899
2023-06-28	90.600	91.600	90.400	91.600	62.003	13,632
2023-06-27	91.000	91.000	88.800	90.600	61.326	31,596
2023-06-26	91.400	93.200	91.000	92.200	62.409	10,414
2023-06-23	95.000	95.000	92.000	92.400	62.545	7,213
2023-06-22	92.000	93.600	91.400	93.000	62.951	9,778
2023-06-21	92.200	93.400	91.600	92.800	62.816	10,500
2023-06-20	94.000	94.400	91.000	91.400	61.868	13,266
2023-06-19	95.800	96.000	94.400	94.400	63.899	7,276
2023-06-16	95.200	96.400	95.200	96.000	64.982	8,974

← NewerPage 14 of 21 · 1,256 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.