Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	54.000	55.000	53.600	55.000	33.650	14,145
2022-07-04	54.800	55.000	53.600	54.400	33.283	3,091
2022-07-01	55.200	55.600	54.800	55.200	33.772	20,061
2022-06-30	55.000	55.600	54.800	55.000	33.650	14,320
2022-06-29	54.800	55.400	54.800	55.200	33.772	36,549
2022-06-28	53.000	55.000	53.000	54.200	33.161	15,440
2022-06-27	51.000	52.800	51.000	52.400	32.059	8,057
2022-06-24	51.400	52.600	51.400	52.600	32.182	2,955
2022-06-23	52.000	52.000	50.400	51.400	31.447	6,254
2022-06-22	52.600	52.600	50.600	52.000	31.815	28,498
2022-06-21	52.600	54.000	52.400	53.000	32.426	16,794
2022-06-20	52.800	52.800	52.000	52.000	31.815	6,892
2022-06-17	53.000	53.000	52.000	52.800	32.304	8,013
2022-06-16	54.800	54.800	52.200	52.400	32.059	20,770
2022-06-15	53.800	54.000	52.800	54.000	33.038	14,698
2022-06-14	52.200	53.000	52.200	52.800	32.304	14,401
2022-06-13	52.200	53.600	52.000	52.400	32.059	13,097
2022-06-10	52.000	53.000	52.000	52.800	32.304	8,148
2022-06-09	54.000	54.000	53.000	53.000	32.426	4,765
2022-06-08	54.600	54.600	52.600	54.000	33.038	19,351
2022-06-07	53.600	55.000	53.200	54.800	33.528	54,298
2022-06-03	51.000	52.600	51.000	52.400	32.059	29,897
2022-06-02	51.200	51.200	49.300	50.000	30.591	15,127
2022-06-01	49.800	51.400	49.800	50.600	30.958	43,839
2022-05-31	49.800	49.800	48.000	48.000	29.367	6,528
2022-05-30	50.000	50.000	48.900	49.500	30.285	25,265
2022-05-27	48.600	48.700	48.200	48.700	29.796	2,627
2022-05-25	46.900	48.400	46.900	47.100	28.817	7,207
2022-05-24	47.800	47.800	46.600	46.600	28.511	3,046
2022-05-23	47.800	47.800	46.700	47.400	29.000	6,059
2022-05-20	47.000	47.400	46.500	47.400	29.000	2,634
2022-05-19	47.000	47.900	46.900	47.000	28.755	11,902
2022-05-18	46.100	47.000	44.900	46.500	28.450	27,332
2022-05-16	45.000	45.500	45.000	45.500	27.838	2,320
2022-05-13	45.000	45.900	44.000	44.500	27.226	19,609
2022-05-12	45.900	45.900	42.800	43.600	26.675	36,023
2022-05-11	47.000	47.200	45.600	45.900	28.082	32,474
2022-05-10	47.800	47.800	46.100	47.500	29.061	15,818
2022-05-09	47.100	47.900	46.200	47.000	28.755	32,849
2022-05-06	46.600	47.400	46.200	47.000	28.755	18,820
2022-05-05	47.000	47.000	46.400	46.900	28.082	4,045
2022-05-04	46.900	47.000	45.200	46.800	28.023	6,175
2022-05-03	46.000	46.100	45.500	46.100	27.603	6,048
2022-05-02	44.400	46.000	44.400	45.800	27.424	3,695
2022-04-29	45.700	46.700	45.000	46.000	27.544	13,639
2022-04-28	45.700	45.800	45.400	45.400	27.184	3,365
2022-04-27	45.000	45.700	45.000	45.500	27.244	3,918
2022-04-26	46.000	46.000	44.600	45.200	27.065	7,026
2022-04-25	46.700	46.700	45.200	46.200	27.663	1,658,249
2022-04-22	46.200	47.000	45.700	46.200	27.663	33,264
2022-04-21	44.300	47.000	44.300	46.000	27.544	27,424
2022-04-20	43.700	43.900	43.700	43.900	26.286	2,915
2022-04-19	43.500	43.900	43.500	43.700	26.166	3,234
2022-04-13	42.900	43.500	42.900	43.500	26.047	4,483
2022-04-12	42.400	42.600	42.400	42.500	25.448	1,513
2022-04-11	42.100	43.000	41.800	42.900	25.687	21,796
2022-04-08	42.000	42.000	41.900	42.000	25.148	1,151
2022-04-07	42.200	42.200	41.400	42.200	25.268	4,556
2022-04-06	41.500	42.000	40.800	42.000	25.148	9,283
2022-04-05	42.000	42.000	41.900	42.000	25.148	5,046

← NewerPage 19 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.