Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	33.800	34.000	32.700	33.400	19.999	10,261
2022-01-07	32.900	33.800	32.900	33.800	20.239	10,852
2022-01-06	33.100	33.100	32.800	32.800	19.640	8,385
2022-01-05	33.300	33.800	33.300	33.600	20.119	20,175
2022-01-04	32.700	33.300	32.700	33.200	19.879	1,374
2022-01-03	33.700	33.700	33.000	33.000	19.760	5,786
2021-12-30	33.500	33.600	32.600	33.600	20.119	38,103
2021-12-29	32.900	33.300	32.600	33.300	19.939	11,810
2021-12-28	32.600	33.400	32.500	33.400	19.999	11,328
2021-12-27	32.800	33.000	32.500	32.900	19.700	2,540
2021-12-23	32.100	32.900	32.100	32.800	19.640	1,350
2021-12-22	32.000	32.000	32.000	32.000	19.161	1,500
2021-12-21	32.000	33.000	32.000	32.000	19.161	4,364
2021-12-20	33.300	33.300	32.200	32.200	19.280	7,718
2021-12-17	33.000	33.400	32.500	33.300	19.939	25,043
2021-12-16	32.700	33.000	32.700	33.000	19.760	3,499
2021-12-15	33.000	33.500	32.100	32.500	19.460	16,915
2021-12-14	31.900	33.700	31.900	33.700	20.179	21,950
2021-12-13	31.200	32.300	31.200	32.300	19.340	17,006
2021-12-10	31.500	31.500	31.500	31.500	18.861	50
2021-12-09	31.600	32.000	31.600	32.000	19.161	24,160
2021-12-08	31.300	32.000	31.200	32.000	19.161	16,468
2021-12-07	31.800	31.900	31.500	31.900	19.101	1,180
2021-12-06	31.800	31.800	31.800	31.800	19.041	400
2021-12-03	32.100	32.100	31.800	31.800	19.041	5,352
2021-12-02	31.700	32.200	31.200	32.200	19.280	45,014
2021-12-01	32.000	32.100	32.000	32.100	19.221	1,120
2021-11-30	32.100	32.100	31.400	31.900	19.101	14,208
2021-11-29	32.000	32.000	31.800	32.000	19.161	22,479
2021-11-26	32.000	32.000	31.700	31.700	18.981	9,750
2021-11-24	32.000	32.300	31.600	32.300	19.340	1,100
2021-11-23	31.700	32.000	31.200	32.000	19.161	7,576
2021-11-22	32.400	32.400	31.100	31.100	18.622	10,013
2021-11-19	32.700	32.700	32.100	32.500	19.460	1,745
2021-11-18	32.900	32.900	32.200	32.200	19.280	4,399
2021-11-17	32.000	33.000	31.800	32.900	19.700	2,725,217
2021-11-16	32.200	32.200	32.000	32.000	19.161	858
2021-11-15	32.000	32.800	32.000	32.800	19.640	11,876
2021-11-12	32.800	32.800	32.000	32.800	19.640	3,811
2021-11-11	32.800	32.900	32.400	32.700	19.580	9,534
2021-11-10	32.100	32.500	31.800	32.400	19.400	4,358
2021-11-09	32.600	32.600	32.200	32.200	19.280	876
2021-11-08	33.000	33.000	32.700	33.000	19.760	2,534
2021-11-05	32.000	32.800	32.000	32.800	19.640	14,115
2021-11-04	32.300	32.300	30.000	31.800	19.041	27,937
2021-11-03	32.300	32.600	32.100	32.200	19.280	62,551
2021-11-02	32.400	33.000	32.000	33.000	19.760	18,503
2021-11-01	32.200	32.400	32.200	32.400	19.400	1,717
2021-10-29	31.600	32.600	31.600	31.700	18.981	2,199
2021-10-28	32.000	32.500	31.500	32.500	19.460	22,683
2021-10-27	32.700	32.700	32.100	32.100	19.221	828
2021-10-26	31.500	33.000	31.200	32.000	19.161	42,736
2021-10-25	31.700	31.700	30.000	30.600	18.322	11,242
2021-10-22	30.800	31.600	30.700	31.600	18.921	27,845
2021-10-21	30.600	30.800	30.600	30.700	18.382	1,507
2021-10-20	30.200	30.400	30.200	30.400	18.203	2,539
2021-10-19	29.700	30.500	29.700	30.400	18.203	13,814
2021-10-18	30.500	30.500	29.700	29.800	17.843	5,357
2021-10-15	30.100	30.500	30.100	30.500	18.263	6,920
2021-10-14	30.100	30.200	29.900	30.200	18.083	2,199

← NewerPage 21 of 21 · 1,260 trading days

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.