Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	116.60	118.60	115.20	117.80	113.03	19,809
2026-07-23	115.20	118.40	114.40	117.00	112.26	53,669
2026-07-22	115.20	117.00	113.00	115.20	110.53	50,705
2026-07-21	113.60	116.00	112.60	115.00	110.34	21,799
2026-07-20	113.40	115.00	111.20	113.80	109.19	25,587
2026-07-17	113.40	114.80	112.40	113.60	109.00	21,097
2026-07-16	115.00	115.60	112.20	115.20	110.53	22,610
2026-07-15	115.60	116.60	113.40	114.00	109.38	17,909
2026-07-14	113.00	116.20	112.20	115.60	110.92	40,579
2026-07-13	112.20	114.60	111.40	114.40	109.77	39,576
2026-07-10	109.00	112.40	109.00	112.20	107.65	62,491
2026-07-09	109.00	109.00	105.40	106.00	101.71	28,305
2026-07-08	104.40	109.40	104.00	109.00	104.58	25,191
2026-07-07	106.00	106.00	103.40	104.00	99.786	38,369
2026-07-06	104.40	105.00	102.40	105.00	100.75	32,838
2026-07-03	104.00	106.60	104.00	104.40	100.17	26,427
2026-07-02	101.20	105.60	100.60	104.80	100.55	49,321
2026-07-01	104.20	104.20	100.20	100.60	96.524	45,324
2026-06-30	106.20	108.00	103.20	104.20	99.978	61,852
2026-06-29	108.00	108.60	106.20	106.60	102.28	35,029
2026-06-26	112.00	112.00	107.40	108.00	103.62	44,874
2026-06-25	112.80	112.80	109.80	111.60	107.08	37,453
2026-06-24	111.80	114.40	111.60	112.20	107.65	34,157
2026-06-23	110.60	112.20	110.60	112.00	107.46	31,076
2026-06-22	110.60	112.60	109.40	111.40	106.89	27,515
2026-06-19	109.20	110.80	109.20	109.40	104.97	20,103
2026-06-18	111.00	111.00	107.60	109.00	104.58	32,830
2026-06-17	111.20	111.60	110.00	110.00	105.54	17,655
2026-06-16	112.00	114.80	111.60	111.60	107.08	28,802
2026-06-15	114.60	116.00	111.60	112.00	107.46	39,885
2026-06-12	117.00	117.00	113.00	114.40	109.77	20,652
2026-06-11	115.60	117.40	114.60	116.00	111.30	39,489
2026-06-10	113.00	115.20	111.80	113.80	109.19	32,142
2026-06-09	111.00	114.40	110.40	113.00	108.42	30,437
2026-06-08	111.80	112.40	110.60	111.60	107.08	21,421
2026-06-05	110.40	112.20	109.40	112.20	107.65	24,614
2026-06-04	111.80	112.40	109.40	110.40	105.93	61,641
2026-06-03	106.00	112.00	106.00	111.00	106.50	37,203
2026-06-02	107.60	109.60	106.20	107.00	102.66	27,087
2026-06-01	105.80	107.40	105.60	107.40	103.05	21,740
2026-05-29	108.20	108.80	105.40	105.80	101.51	92,379
2026-05-28	109.20	111.00	107.80	108.40	104.01	57,617
2026-05-27	111.60	112.80	110.20	110.20	105.74	26,399
2026-05-26	109.00	111.80	108.60	111.00	106.50	32,211
2026-05-22	116.80	116.80	108.80	109.60	105.16	59,510
2026-05-21	114.60	116.60	113.60	116.60	111.88	30,651
2026-05-20	111.80	115.00	111.60	114.80	110.15	17,749
2026-05-19	110.20	113.80	110.20	112.20	107.65	17,919
2026-05-18	110.00	112.20	108.20	112.20	107.65	21,250
2026-05-15	110.40	111.40	109.00	110.00	105.54	49,350
2026-05-13	112.00	113.20	110.40	110.40	105.93	21,242
2026-05-12	110.40	112.00	110.00	112.00	107.46	31,170
2026-05-11	112.40	115.00	110.80	111.00	106.50	38,643
2026-05-08	113.60	114.20	111.40	112.00	107.46	72,878
2026-05-07	116.40	116.40	111.00	113.60	109.00	76,512
2026-05-06	115.80	119.20	115.80	116.00	111.30	28,274
2026-05-05	114.20	116.00	112.80	116.00	111.30	42,048
2026-05-04	115.80	117.00	113.60	114.40	109.77	58,448
2026-04-30	115.00	117.60	115.00	115.60	110.92	25,120
2026-04-29	115.60	118.80	115.00	115.00	110.34	31,984

← NewerPage 2 of 5 · 249 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.