Odfjell SE historical data

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

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

← NewerPage 3 of 21 · 1,258 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.