Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	58.000	58.200	57.200	58.000	36.737	10,816
2022-09-26	59.400	59.400	55.200	59.000	37.370	21,373
2022-09-23	60.000	60.000	54.000	60.000	38.003	19,517
2022-09-22	59.600	60.000	57.800	59.800	37.877	13,048
2022-09-21	55.000	60.000	54.600	59.200	37.497	34,898
2022-09-20	56.200	57.800	55.400	56.000	35.470	54,521
2022-09-19	60.000	60.000	56.800	57.000	36.103	30,752
2022-09-16	62.000	62.000	60.200	60.200	38.130	147
2022-09-15	61.000	62.000	61.000	62.000	39.270	11,673
2022-09-14	61.000	61.200	59.000	61.200	38.763	12,156
2022-09-13	61.600	61.800	60.400	61.800	39.143	6,433
2022-09-12	62.000	62.000	61.400	62.000	39.270	6,311
2022-09-09	62.800	62.800	61.400	61.400	38.890	4,848
2022-09-08	62.200	62.400	61.000	62.000	39.270	5,081
2022-09-07	63.000	63.000	62.000	63.000	39.903	11,145
2022-09-06	62.400	63.000	61.800	62.800	39.777	19,210
2022-09-05	65.000	65.000	62.600	62.800	39.777	19,295
2022-09-02	65.000	65.800	64.000	65.800	41.677	20,914
2022-09-01	66.000	66.000	64.000	64.800	41.044	21,057
2022-08-31	65.800	65.800	64.600	65.200	41.297	9,947
2022-08-30	63.400	65.800	63.000	65.800	41.677	10,230
2022-08-29	64.200	65.400	61.400	63.400	40.157	9,880
2022-08-26	70.000	70.000	62.200	64.200	40.664	63,758
2022-08-25	71.000	71.000	69.800	69.800	44.210	12,852
2022-08-24	66.000	72.000	65.800	70.400	44.591	56,151
2022-08-23	64.600	65.200	63.800	64.400	40.790	20,975
2022-08-22	63.200	65.200	63.200	64.200	40.664	20,049
2022-08-19	66.000	66.000	60.800	63.000	39.903	56,954
2022-08-18	60.000	64.800	58.600	64.600	39.523	111,871
2022-08-17	55.400	56.400	55.400	56.400	34.507	8,853
2022-08-16	54.000	55.600	54.000	55.600	34.017	9,886
2022-08-15	54.400	54.600	53.600	54.600	33.405	2,833
2022-08-12	54.000	55.600	54.000	54.000	33.038	12,294
2022-08-11	53.600	55.400	53.600	55.200	33.772	19,373
2022-08-10	54.800	54.800	53.800	54.600	33.405	672
2022-08-09	53.600	54.800	53.600	54.600	33.405	6,398
2022-08-08	53.400	54.600	53.200	53.800	32.916	4,376
2022-08-05	50.800	52.400	50.800	52.400	32.059	7,295
2022-08-04	52.400	52.400	50.600	51.600	31.570	23,354
2022-08-03	53.200	54.800	52.000	53.000	32.426	24,084
2022-08-02	55.000	55.200	54.000	55.200	33.772	9,086
2022-08-01	55.800	55.800	55.200	55.200	33.772	356
2022-07-29	55.800	55.800	55.400	55.400	33.895	2,756
2022-07-28	55.200	55.800	55.000	55.400	33.895	2,114
2022-07-27	56.000	56.000	55.800	56.000	34.262	1,348
2022-07-26	56.600	56.800	56.000	56.200	34.384	9,323
2022-07-25	55.200	56.800	55.200	56.000	34.262	9,524
2022-07-22	54.800	56.200	54.800	55.200	33.772	21,208
2022-07-21	55.000	55.000	53.600	54.600	33.405	6,332
2022-07-20	54.600	55.600	54.600	55.200	33.772	2,509
2022-07-19	54.600	55.600	54.600	55.000	33.650	31,355
2022-07-18	55.000	55.000	54.400	55.000	33.650	1,693
2022-07-15	54.800	55.000	54.800	54.800	33.528	1,080
2022-07-14	54.000	54.800	54.000	54.800	33.528	2,180
2022-07-13	55.600	55.600	54.200	55.000	33.650	3,973
2022-07-12	55.000	55.600	55.000	55.400	33.895	8,489
2022-07-11	55.000	55.600	55.000	55.000	33.650	15,712
2022-07-08	54.800	55.000	54.600	54.800	33.528	2,221
2022-07-07	55.000	55.200	54.800	55.000	33.650	3,983
2022-07-06	54.800	55.200	54.200	55.200	33.772	11,211

← NewerPage 18 of 21 · 1,260 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.