Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 115.00 | 118.00 | 115.00 | 117.40 | 112.64 | 33,145 |
| 2026-04-27 | 115.40 | 116.20 | 113.40 | 113.80 | 109.19 | 18,503 |
| 2026-04-24 | 115.80 | 116.40 | 114.60 | 115.40 | 110.72 | 21,908 |
| 2026-04-23 | 113.80 | 117.60 | 113.80 | 116.00 | 111.30 | 26,007 |
| 2026-04-22 | 116.80 | 116.80 | 112.40 | 112.40 | 107.85 | 50,090 |
| 2026-04-21 | 116.00 | 119.20 | 116.00 | 116.60 | 111.88 | 11,231 |
| 2026-04-20 | 118.80 | 119.00 | 115.60 | 116.60 | 111.88 | 25,917 |
| 2026-04-17 | 117.00 | 119.80 | 116.60 | 118.80 | 113.99 | 26,431 |
| 2026-04-16 | 119.20 | 119.20 | 117.00 | 117.00 | 112.26 | 30,647 |
| 2026-04-15 | 117.60 | 119.00 | 117.20 | 118.60 | 113.79 | 18,217 |
| 2026-04-14 | 120.00 | 121.00 | 117.40 | 117.40 | 112.64 | 29,676 |
| 2026-04-13 | 118.00 | 121.00 | 118.00 | 119.20 | 114.37 | 42,326 |
| 2026-04-10 | 123.00 | 123.00 | 119.20 | 120.40 | 115.52 | 35,686 |
| 2026-04-09 | 123.40 | 125.40 | 122.00 | 122.00 | 117.06 | 61,616 |
| 2026-04-08 | 124.00 | 124.80 | 121.00 | 124.00 | 118.98 | 48,161 |
| 2026-04-07 | 121.40 | 125.20 | 121.40 | 124.00 | 118.98 | 43,969 |
| 2026-04-01 | 120.20 | 121.40 | 118.80 | 121.00 | 116.10 | 33,658 |
| 2026-03-31 | 117.80 | 120.00 | 115.00 | 118.60 | 113.79 | 33,850 |
| 2026-03-30 | 115.00 | 116.20 | 113.00 | 116.20 | 111.49 | 50,632 |
| 2026-03-27 | 117.00 | 117.40 | 115.40 | 116.00 | 111.30 | 39,160 |
| 2026-03-26 | 116.40 | 119.00 | 115.60 | 118.60 | 113.79 | 52,770 |
| 2026-03-25 | 120.00 | 120.00 | 115.80 | 115.80 | 111.11 | 56,875 |
| 2026-03-24 | 114.60 | 119.80 | 113.00 | 119.80 | 114.95 | 60,031 |
| 2026-03-23 | 115.80 | 117.00 | 111.00 | 114.80 | 110.15 | 88,466 |
| 2026-03-20 | 123.00 | 123.20 | 119.20 | 120.00 | 115.14 | 23,885 |
| 2026-03-19 | 125.20 | 125.20 | 121.40 | 123.00 | 118.02 | 40,620 |
| 2026-03-18 | 120.00 | 126.00 | 120.00 | 125.60 | 120.51 | 52,956 |
| 2026-03-17 | 120.00 | 121.00 | 117.40 | 119.20 | 114.37 | 39,201 |
| 2026-03-16 | 116.20 | 119.80 | 116.20 | 118.80 | 113.99 | 31,033 |
| 2026-03-13 | 121.60 | 121.60 | 115.20 | 116.60 | 111.88 | 64,165 |
| 2026-03-12 | 124.60 | 124.60 | 120.80 | 120.80 | 115.91 | 60,865 |
| 2026-03-11 | 125.40 | 126.00 | 123.20 | 123.40 | 118.40 | 31,299 |
| 2026-03-10 | 121.60 | 126.20 | 120.80 | 125.20 | 120.13 | 36,139 |
| 2026-03-09 | 119.80 | 125.00 | 119.20 | 123.00 | 118.02 | 49,170 |
| 2026-03-06 | 122.80 | 122.80 | 117.20 | 121.40 | 116.48 | 75,771 |
| 2026-03-05 | 129.00 | 129.00 | 121.60 | 122.60 | 117.63 | 76,339 |
| 2026-03-04 | 128.20 | 130.80 | 126.00 | 128.00 | 122.81 | 37,422 |
| 2026-03-03 | 132.00 | 135.00 | 128.00 | 131.40 | 126.08 | 87,423 |
| 2026-03-02 | 128.60 | 132.80 | 127.00 | 131.80 | 126.46 | 80,381 |
| 2026-02-27 | 126.60 | 127.20 | 124.20 | 127.00 | 121.85 | 62,823 |
| 2026-02-26 | 123.20 | 126.60 | 123.20 | 126.40 | 121.28 | 31,107 |
| 2026-02-25 | 123.60 | 125.20 | 123.00 | 123.40 | 118.40 | 34,203 |
| 2026-02-24 | 121.00 | 124.40 | 119.80 | 124.00 | 118.98 | 41,538 |
| 2026-02-23 | 122.20 | 123.20 | 120.40 | 120.60 | 115.71 | 46,664 |
| 2026-02-20 | 121.20 | 122.60 | 120.00 | 122.40 | 117.44 | 44,300 |
| 2026-02-19 | 117.60 | 121.00 | 117.60 | 120.00 | 115.14 | 28,642 |
| 2026-02-18 | 113.00 | 118.40 | 113.00 | 118.40 | 113.60 | 51,804 |
| 2026-02-17 | 115.80 | 116.00 | 112.60 | 113.00 | 108.42 | 79,618 |
| 2026-02-16 | 118.80 | 118.80 | 115.60 | 116.00 | 111.30 | 62,134 |
| 2026-02-13 | 124.20 | 124.60 | 120.20 | 122.20 | 112.70 | 122,999 |
| 2026-02-12 | 129.40 | 129.40 | 125.00 | 126.00 | 116.21 | 97,649 |
| 2026-02-11 | 133.00 | 135.00 | 131.60 | 133.20 | 122.85 | 25,844 |
| 2026-02-10 | 133.00 | 134.20 | 131.20 | 133.40 | 123.03 | 41,776 |
| 2026-02-09 | 134.00 | 134.40 | 131.00 | 133.00 | 122.66 | 28,784 |
| 2026-02-06 | 129.20 | 132.20 | 129.00 | 132.20 | 121.92 | 57,922 |
| 2026-02-05 | 130.20 | 131.60 | 129.40 | 131.20 | 121.00 | 15,000 |
| 2026-02-04 | 137.20 | 137.20 | 128.60 | 130.40 | 120.26 | 61,055 |
| 2026-02-03 | 134.00 | 136.80 | 134.00 | 135.40 | 124.87 | 59,147 |
| 2026-02-02 | 135.00 | 136.20 | 133.00 | 133.60 | 123.21 | 53,976 |
| 2026-01-30 | 132.60 | 137.00 | 130.60 | 136.40 | 125.80 | 52,453 |
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.