Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	41.300	42.000	40.800	42.000	25.148	11,536
2022-04-01	37.900	40.800	37.900	40.800	24.430	45,906
2022-03-31	37.200	38.200	37.200	37.900	22.693	18,724
2022-03-30	36.700	37.700	36.700	37.500	22.454	8,033
2022-03-29	36.900	36.900	36.200	36.700	21.975	13,113
2022-03-28	37.500	37.800	37.000	37.000	22.155	13,020
2022-03-25	36.900	37.400	36.700	37.000	22.155	26,097
2022-03-24	37.000	37.000	36.600	36.600	21.915	19,726
2022-03-23	36.900	36.900	36.400	36.600	21.915	24,375
2022-03-22	36.400	36.600	36.000	36.500	21.855	34,316
2022-03-21	36.600	37.000	36.300	36.600	21.915	18,306
2022-03-18	36.000	37.000	35.800	36.100	21.616	30,407
2022-03-17	36.500	36.800	36.100	36.800	22.035	1,416
2022-03-16	36.900	37.100	36.100	36.900	22.095	12,902
2022-03-15	36.400	36.400	35.900	36.000	21.556	1,308
2022-03-14	36.600	36.600	36.000	36.300	21.735	3,192
2022-03-11	36.000	36.100	35.600	36.100	21.616	10,030
2022-03-10	36.800	37.000	35.200	35.200	21.077	14,505
2022-03-09	35.800	38.300	35.000	37.100	22.214	37,662
2022-03-08	35.300	36.400	35.000	35.400	21.197	3,291,612
2022-03-07	34.600	35.300	33.500	35.000	20.957	11,387
2022-03-04	34.800	35.000	34.500	34.500	20.658	7,441
2022-03-03	34.600	35.000	34.600	34.800	20.837	5,213
2022-03-02	35.000	35.900	34.800	35.000	20.957	30,769
2022-03-01	35.600	36.000	35.000	36.000	21.556	19,943
2022-02-28	37.000	37.000	35.500	35.500	21.256	23,781
2022-02-25	36.700	37.500	35.700	37.000	22.155	20,630
2022-02-24	35.800	37.700	35.800	37.000	22.155	47,189
2022-02-23	36.700	38.200	35.700	37.100	22.214	62,069
2022-02-22	37.900	37.900	36.400	37.100	22.214	22,919
2022-02-21	37.400	37.500	37.300	37.500	22.454	32,082
2022-02-18	37.300	37.500	37.100	37.300	22.334	63,602
2022-02-17	36.900	38.300	36.500	37.500	22.454	14,438
2022-02-16	36.800	36.900	35.700	36.900	22.095	12,205
2022-02-15	36.500	36.500	36.000	36.500	21.855	16,321
2022-02-14	36.300	36.500	36.300	36.500	21.855	14,003
2022-02-11	36.300	36.500	36.100	36.300	21.735	7,421
2022-02-10	36.200	36.400	36.000	36.000	21.556	8,544
2022-02-09	35.200	36.100	35.200	36.100	21.616	21,086
2022-02-08	36.000	36.200	35.600	36.200	21.676	10,001
2022-02-07	36.300	36.300	35.400	35.900	21.496	2,830
2022-02-04	35.500	36.200	35.500	36.200	21.676	14,974
2022-02-03	36.200	36.200	35.400	35.500	21.256	168,215
2022-02-02	35.100	36.800	35.100	35.500	21.256	21,671
2022-02-01	35.600	35.700	35.200	35.600	21.316	28,807
2022-01-31	33.500	35.000	33.500	35.000	20.957	19,172
2022-01-28	34.400	34.400	33.400	33.400	19.999	1,350
2022-01-27	34.300	34.500	33.900	34.400	20.598	20,397
2022-01-26	33.700	33.800	33.100	33.500	20.059	14,400
2022-01-25	33.000	33.600	33.000	33.600	20.119	32,859
2022-01-24	33.100	33.100	32.100	32.200	19.280	9,765
2022-01-21	34.100	34.100	33.800	33.800	20.239	2,620
2022-01-20	34.000	34.100	34.000	34.100	20.418	7,102
2022-01-19	34.000	34.100	34.000	34.100	20.418	1,001
2022-01-18	33.500	34.100	33.500	34.100	20.418	103,200
2022-01-17	34.100	34.100	34.100	34.100	20.418	75
2022-01-14	33.300	34.100	33.100	34.100	20.418	24,350
2022-01-13	34.000	34.000	34.000	34.000	20.358	17,990
2022-01-12	33.500	34.100	33.500	34.100	20.418	11,098
2022-01-11	33.300	33.800	33.300	33.800	20.239	2,846

← NewerPage 20 of 21 · 1,256 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.