Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	88.000	88.000	82.600	84.600	53.585	5,814
2022-12-16	82.400	84.400	80.200	84.400	53.458	13,533
2022-12-15	79.800	82.000	77.600	81.400	51.558	7,914
2022-12-14	77.600	78.800	77.400	78.800	49.911	10,628
2022-12-13	78.400	80.400	78.000	78.000	49.404	11,112
2022-12-12	79.600	80.000	77.400	78.000	49.404	68,969
2022-12-09	80.800	81.600	79.200	80.000	50.671	22,087
2022-12-08	79.800	82.400	78.400	81.400	51.558	7,932
2022-12-07	85.000	85.000	79.600	81.200	51.431	12,496
2022-12-06	82.800	87.400	82.600	84.800	53.711	17,195
2022-12-05	83.200	83.200	82.000	82.400	52.191	4,474
2022-12-02	83.400	83.800	83.000	83.800	53.078	2,010
2022-12-01	84.000	84.600	83.200	84.000	53.205	8,684
2022-11-30	84.800	84.800	84.000	84.400	53.458	2,396
2022-11-29	83.600	85.000	83.600	84.000	53.205	12,646
2022-11-28	84.600	85.000	83.200	83.600	52.951	10,314
2022-11-25	83.000	84.600	82.000	84.600	53.585	11,372
2022-11-24	85.000	85.000	81.200	81.200	51.431	11,067
2022-11-23	84.800	84.800	84.000	84.400	53.458	2,230
2022-11-22	83.000	84.400	81.600	83.200	52.698	7,868
2022-11-21	81.600	83.000	81.600	83.000	52.571	26,090
2022-11-18	81.000	81.000	80.200	80.600	51.051	10,742
2022-11-17	81.000	81.000	80.600	80.600	51.051	7,373
2022-11-16	82.600	82.600	80.000	80.800	51.178	30,929
2022-11-15	85.000	85.000	79.400	80.600	51.051	23,306
2022-11-14	84.600	85.000	83.600	83.600	52.951	34,398
2022-11-11	83.200	84.000	82.000	82.000	51.938	15,928
2022-11-10	80.200	82.600	80.200	82.200	52.064	14,555
2022-11-09	83.000	83.000	79.000	79.800	50.544	82,516
2022-11-08	83.000	83.000	80.400	81.800	51.811	91,418
2022-11-07	78.600	81.000	78.600	80.000	50.671	42,847
2022-11-04	74.800	76.800	73.800	76.800	48.644	72,930
2022-11-03	71.400	74.000	70.000	73.000	46.237	45,737
2022-11-02	68.800	70.000	67.800	69.000	43.704	16,530
2022-11-01	68.800	69.000	67.600	69.000	43.704	17,659
2022-10-31	68.000	68.600	67.800	68.400	43.324	8,868
2022-10-28	67.600	67.600	65.600	67.200	42.564	12,569
2022-10-27	67.800	68.600	66.000	68.600	43.450	4,038
2022-10-26	67.800	68.400	65.800	68.000	43.070	11,943
2022-10-25	68.000	68.600	67.400	68.600	43.450	4,682
2022-10-24	69.000	69.000	65.400	68.600	43.450	7,614
2022-10-21	67.400	68.400	67.200	68.400	43.324	9,370
2022-10-20	68.800	68.800	65.400	67.200	42.564	2,977
2022-10-19	68.600	69.000	68.400	68.800	43.577	8,167
2022-10-18	66.800	69.000	66.800	69.000	43.704	32,224
2022-10-17	66.600	67.200	65.600	67.000	42.437	5,487
2022-10-14	68.200	68.200	67.000	67.000	42.437	6,531
2022-10-13	68.600	68.800	66.000	66.800	42.310	8,399
2022-10-12	68.400	69.000	68.400	68.800	43.577	12,088
2022-10-11	69.600	69.600	67.200	68.200	43.197	16,018
2022-10-10	68.600	69.000	67.000	68.800	43.577	18,926
2022-10-07	67.000	68.000	66.600	67.000	42.437	29,181
2022-10-06	67.000	68.000	66.400	67.000	42.437	10,585
2022-10-05	66.400	66.800	65.000	66.200	41.930	18,965
2022-10-04	62.600	65.800	62.000	65.000	41.170	32,429
2022-10-03	62.000	62.600	59.000	61.600	39.017	60,429
2022-09-30	58.800	62.600	56.600	62.600	39.650	16,082
2022-09-29	57.000	59.200	56.000	56.200	35.596	7,591
2022-09-28	56.400	58.000	56.400	57.600	36.483	6,575
2022-09-27	58.000	58.200	57.200	58.000	36.737	10,816

← NewerPage 17 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.