Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	95.600	95.800	94.600	95.600	64.711	5,426
2023-06-14	97.000	97.000	94.800	95.400	64.576	21,389
2023-06-13	96.200	98.000	95.200	96.000	64.982	46,662
2023-06-12	93.200	98.800	93.200	95.000	64.305	41,277
2023-06-09	92.400	92.800	91.200	92.800	62.816	17,551
2023-06-08	91.200	92.400	90.800	92.400	62.545	11,590
2023-06-07	91.600	92.400	90.400	91.400	61.868	25,510
2023-06-06	90.400	90.600	89.200	90.200	61.056	10,097
2023-06-05	91.000	93.000	90.600	91.200	61.733	19,838
2023-06-02	90.600	91.600	90.400	91.400	61.868	22,215
2023-06-01	90.600	92.200	90.600	91.600	62.003	6,957
2023-05-31	93.400	93.400	90.800	91.800	62.139	27,173
2023-05-30	92.200	92.200	90.600	92.200	62.409	9,843
2023-05-26	91.200	92.600	90.400	92.600	62.680	29,212
2023-05-25	92.400	93.400	91.000	91.200	61.733	29,470
2023-05-24	93.000	94.200	92.200	94.000	63.628	15,331
2023-05-23	93.600	95.400	93.000	93.400	63.222	27,540
2023-05-22	96.000	96.000	93.000	93.600	63.357	21,460
2023-05-19	97.600	97.600	93.400	96.000	64.982	21,516
2023-05-16	93.800	95.400	93.000	94.600	64.034	30,822
2023-05-15	95.600	95.600	93.000	94.600	64.034	25,135
2023-05-12	97.200	97.200	95.200	95.400	64.576	9,763
2023-05-11	97.200	98.000	96.200	97.000	65.659	9,416
2023-05-10	96.600	99.000	95.400	98.000	66.335	68,688
2023-05-09	96.400	99.000	95.200	98.200	66.471	12,791
2023-05-08	99.200	100.00	92.000	97.000	65.659	76,963
2023-05-05	100.50	101.50	98.000	98.000	66.335	20,197
2023-05-04	100.00	101.50	96.600	100.00	67.689	92,656
2023-05-03	102.50	107.00	100.00	100.00	67.689	76,202
2023-05-02	101.50	102.00	101.00	101.50	68.705	86,622
2023-04-28	101.00	101.00	99.000	99.600	67.418	55,296
2023-04-27	99.000	101.00	97.200	100.00	67.689	79,289
2023-04-26	101.50	102.00	99.400	100.00	67.689	18,630
2023-04-25	99.800	100.50	99.200	100.00	67.689	70,674
2023-04-24	99.800	101.00	99.200	99.800	67.554	10,461
2023-04-21	101.00	102.00	99.600	100.00	67.689	75,423
2023-04-20	101.50	102.50	100.50	101.00	68.366	13,194
2023-04-19	101.00	102.00	100.00	101.00	68.366	128,950
2023-04-18	99.400	101.50	98.200	101.00	68.366	60,408
2023-04-17	95.800	99.400	95.000	98.400	66.606	20,795
2023-04-14	94.400	95.800	93.800	94.800	64.169	30,180
2023-04-13	92.800	95.200	92.600	94.000	63.628	48,837
2023-04-12	94.000	94.000	92.200	92.600	62.680	21,948
2023-04-11	93.200	95.000	93.200	94.200	63.763	10,431
2023-04-05	93.200	93.800	93.200	93.400	63.222	2,582
2023-04-04	93.800	93.800	93.200	93.600	63.357	4,394
2023-04-03	94.600	95.400	93.000	93.800	63.492	10,630
2023-03-31	94.000	94.400	93.000	94.400	63.899	23,373
2023-03-30	93.400	94.000	93.400	94.000	63.628	21,591
2023-03-29	93.600	94.400	93.200	94.000	63.628	36,365
2023-03-28	93.400	93.600	92.400	93.600	63.357	5,254
2023-03-27	94.800	94.800	93.000	93.800	63.492	18,904
2023-03-24	92.800	93.000	89.200	93.000	62.951	21,205
2023-03-23	93.000	93.600	92.000	92.400	62.545	4,306
2023-03-22	95.000	95.000	92.000	93.600	63.357	21,649
2023-03-21	93.800	95.600	93.400	94.800	64.169	6,988
2023-03-20	92.200	95.000	88.000	93.400	63.222	36,732
2023-03-17	95.600	98.800	93.000	93.200	63.086	34,992
2023-03-16	94.600	95.400	93.000	93.000	62.951	20,194
2023-03-15	101.50	101.50	95.200	95.200	64.440	11,638

← NewerPage 15 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.