Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	94.400	99.800	93.000	99.600	67.418	13,311
2023-03-13	101.50	101.50	94.200	96.000	64.982	25,099
2023-03-10	101.00	101.50	98.800	101.50	68.705	22,830
2023-03-09	102.00	102.00	99.600	100.50	68.028	12,391
2023-03-08	95.600	103.00	95.600	101.50	68.705	38,672
2023-03-07	96.200	96.400	95.000	95.400	64.576	9,181
2023-03-06	98.400	98.400	96.000	96.400	65.252	5,862
2023-03-03	97.200	98.600	96.200	98.600	66.742	13,161
2023-03-02	97.800	98.200	96.400	97.600	66.065	12,939
2023-03-01	98.200	99.000	97.200	98.200	66.471	8,022
2023-02-28	100.00	100.00	96.200	97.800	66.200	11,289
2023-02-27	100.00	101.00	97.200	97.400	65.929	18,724
2023-02-24	99.000	101.00	95.600	99.800	67.554	13,137
2023-02-23	101.50	101.50	99.000	99.000	67.012	43,395
2023-02-22	99.000	101.00	97.400	99.400	67.283	28,659
2023-02-21	101.00	101.50	99.200	99.600	67.418	304,488
2023-02-20	101.50	101.50	99.800	100.50	68.028	18,243
2023-02-17	100.50	101.00	98.000	101.00	68.366	16,496
2023-02-16	103.50	104.00	94.600	99.800	67.554	75,636
2023-02-15	102.00	102.50	100.50	102.50	69.381	19,076
2023-02-14	101.50	102.00	98.800	101.00	68.366	87,940
2023-02-13	93.600	102.50	92.400	102.00	69.043	158,928
2023-02-10	95.200	96.600	94.800	96.000	60.805	60,961
2023-02-09	99.600	99.600	94.400	95.000	60.172	55,171
2023-02-08	95.800	98.000	95.800	98.000	62.072	51,860
2023-02-07	89.000	95.000	88.600	95.000	60.172	47,381
2023-02-06	87.800	88.400	87.400	88.000	55.738	40,627
2023-02-03	87.400	87.600	86.600	87.600	55.485	13,401
2023-02-02	87.400	87.400	86.600	87.400	55.358	21,186
2023-02-01	84.600	87.400	84.600	86.800	54.978	50,497
2023-01-31	84.800	85.800	84.200	85.800	54.345	13,647
2023-01-30	86.000	86.000	84.400	84.800	53.711	10,915
2023-01-27	86.000	86.200	85.400	86.000	54.471	14,809
2023-01-26	86.600	86.800	85.200	86.000	54.471	8,698
2023-01-25	85.800	86.200	84.600	86.200	54.598	5,077
2023-01-24	86.400	86.800	85.200	85.400	54.091	4,380
2023-01-23	87.000	87.400	85.400	87.400	55.358	29,057
2023-01-20	86.400	87.400	86.200	87.000	55.105	72,050
2023-01-19	83.000	86.200	83.000	85.600	54.218	6,460
2023-01-18	85.400	85.600	84.200	85.200	53.965	4,647
2023-01-17	83.400	85.400	83.400	85.000	53.838	4,164
2023-01-16	84.600	84.600	83.200	83.400	52.825	2,371
2023-01-13	81.400	84.600	81.400	84.200	53.331	23,532
2023-01-12	84.000	84.800	78.200	82.000	51.938	30,319
2023-01-11	82.800	85.000	82.600	84.400	53.458	21,480
2023-01-10	80.200	84.000	80.200	83.000	52.571	6,787
2023-01-09	83.200	83.200	80.000	81.600	51.684	18,634
2023-01-06	85.000	85.600	81.200	83.400	52.825	39,356
2023-01-05	85.400	85.400	83.200	84.000	53.205	15,540
2023-01-04	86.000	86.600	83.600	85.000	53.838	10,877
2023-01-03	88.000	88.200	85.800	87.000	55.105	19,322
2023-01-02	88.800	89.600	87.000	87.000	55.105	33,635
2022-12-30	87.200	89.000	87.200	89.000	56.372	12,167
2022-12-29	86.800	87.000	84.400	87.000	55.105	5,430
2022-12-28	87.000	87.000	85.000	86.800	54.978	2,549
2022-12-27	86.600	87.000	85.800	87.000	55.105	5,447
2022-12-23	86.800	87.000	85.600	86.200	54.598	4,762
2022-12-22	87.000	87.200	86.000	86.600	54.851	5,758
2022-12-21	85.000	87.200	85.000	86.600	54.851	11,119
2022-12-20	84.600	85.000	83.000	85.000	53.838	12,511

← NewerPage 16 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.