Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 136.00 | 136.40 | 133.00 | 133.40 | 123.03 | 38,901 |
| 2026-01-28 | 138.60 | 138.60 | 132.60 | 135.60 | 125.06 | 55,442 |
| 2026-01-27 | 137.60 | 138.80 | 136.40 | 137.80 | 127.09 | 60,778 |
| 2026-01-26 | 135.00 | 138.00 | 132.80 | 136.00 | 125.43 | 61,973 |
| 2026-01-23 | 132.60 | 133.80 | 129.80 | 133.80 | 123.40 | 129,829 |
| 2026-01-22 | 132.60 | 135.20 | 132.60 | 133.80 | 123.40 | 28,284 |
| 2026-01-21 | 132.00 | 133.00 | 131.00 | 132.60 | 122.29 | 19,800 |
| 2026-01-20 | 129.80 | 132.20 | 128.80 | 132.00 | 121.74 | 28,289 |
| 2026-01-19 | 134.00 | 134.00 | 129.60 | 130.60 | 120.45 | 35,556 |
| 2026-01-16 | 134.00 | 137.40 | 134.00 | 136.00 | 125.43 | 37,808 |
| 2026-01-15 | 139.00 | 139.00 | 133.80 | 135.00 | 124.51 | 31,483 |
| 2026-01-14 | 140.20 | 140.20 | 137.20 | 138.80 | 128.01 | 34,635 |
| 2026-01-13 | 136.40 | 140.40 | 135.60 | 140.40 | 129.49 | 84,547 |
| 2026-01-12 | 134.40 | 135.40 | 133.00 | 135.40 | 124.87 | 24,039 |
| 2026-01-09 | 136.00 | 137.00 | 133.00 | 134.40 | 123.95 | 44,107 |
| 2026-01-08 | 134.00 | 136.00 | 133.20 | 135.80 | 125.24 | 93,065 |
| 2026-01-07 | 128.00 | 134.60 | 127.20 | 134.60 | 124.14 | 105,305 |
| 2026-01-06 | 127.80 | 128.40 | 127.00 | 128.00 | 118.05 | 57,698 |
| 2026-01-05 | 127.20 | 129.20 | 124.20 | 128.00 | 118.05 | 43,186 |
| 2026-01-02 | 126.60 | 127.80 | 125.00 | 125.20 | 115.47 | 45,817 |
| 2025-12-30 | 126.40 | 127.80 | 125.40 | 127.00 | 117.13 | 49,210 |
| 2025-12-29 | 125.00 | 126.40 | 124.60 | 126.40 | 116.57 | 27,480 |
| 2025-12-23 | 122.20 | 124.40 | 121.20 | 124.40 | 114.73 | 29,261 |
| 2025-12-22 | 124.00 | 124.80 | 121.60 | 122.40 | 112.89 | 53,121 |
| 2025-12-19 | 125.20 | 125.40 | 120.40 | 123.20 | 113.62 | 57,419 |
| 2025-12-18 | 123.60 | 126.60 | 123.40 | 125.00 | 115.28 | 36,460 |
| 2025-12-17 | 123.80 | 125.60 | 123.80 | 124.80 | 115.10 | 48,277 |
| 2025-12-16 | 124.60 | 125.00 | 123.00 | 124.60 | 114.91 | 28,794 |
| 2025-12-15 | 127.00 | 127.40 | 124.80 | 125.20 | 115.47 | 32,355 |
| 2025-12-12 | 129.00 | 129.00 | 126.40 | 127.00 | 117.13 | 24,370 |
| 2025-12-11 | 127.00 | 129.00 | 126.20 | 129.00 | 118.97 | 38,631 |
| 2025-12-10 | 128.80 | 129.00 | 126.40 | 127.60 | 117.68 | 26,919 |
| 2025-12-09 | 130.80 | 130.80 | 127.20 | 127.20 | 117.31 | 36,582 |
| 2025-12-08 | 129.60 | 131.80 | 129.00 | 131.80 | 121.55 | 72,541 |
| 2025-12-05 | 130.00 | 130.40 | 128.20 | 128.80 | 118.79 | 20,613 |
| 2025-12-04 | 128.00 | 129.80 | 127.00 | 129.80 | 119.71 | 32,569 |
| 2025-12-03 | 126.80 | 129.40 | 126.80 | 127.40 | 117.50 | 75,542 |
| 2025-12-02 | 129.40 | 130.60 | 126.00 | 126.20 | 116.39 | 28,113 |
| 2025-12-01 | 129.00 | 129.80 | 127.60 | 129.20 | 119.16 | 22,560 |
| 2025-11-28 | 126.00 | 128.60 | 126.00 | 128.40 | 118.42 | 31,423 |
| 2025-11-27 | 126.40 | 127.60 | 125.40 | 127.20 | 117.31 | 33,658 |
| 2025-11-26 | 127.40 | 128.00 | 126.00 | 126.40 | 116.57 | 29,792 |
| 2025-11-25 | 125.00 | 129.40 | 125.00 | 126.20 | 116.39 | 51,623 |
| 2025-11-24 | 127.00 | 127.00 | 124.00 | 126.40 | 116.57 | 34,956 |
| 2025-11-21 | 127.00 | 127.20 | 124.60 | 126.60 | 116.76 | 26,933 |
| 2025-11-20 | 126.60 | 129.20 | 124.40 | 129.20 | 119.16 | 54,904 |
| 2025-11-19 | 123.80 | 126.40 | 123.60 | 126.20 | 116.39 | 88,800 |
| 2025-11-18 | 123.20 | 123.20 | 121.20 | 122.40 | 112.89 | 32,154 |
| 2025-11-17 | 124.00 | 126.60 | 124.00 | 126.20 | 116.39 | 49,607 |
| 2025-11-14 | 124.80 | 124.80 | 122.20 | 124.00 | 114.36 | 30,060 |
| 2025-11-13 | 123.60 | 124.00 | 121.00 | 124.00 | 114.36 | 20,454 |
| 2025-11-12 | 123.00 | 124.00 | 121.80 | 124.00 | 114.36 | 27,803 |
| 2025-11-11 | 121.00 | 123.40 | 121.00 | 123.00 | 113.44 | 186,635 |
| 2025-11-10 | 122.80 | 122.80 | 120.20 | 121.80 | 112.33 | 31,886 |
| 2025-11-07 | 120.40 | 122.00 | 119.00 | 121.80 | 112.33 | 23,744 |
| 2025-11-06 | 120.00 | 125.20 | 120.00 | 121.80 | 112.33 | 74,140 |
| 2025-11-05 | 118.20 | 119.60 | 117.40 | 118.40 | 109.20 | 18,427 |
| 2025-11-04 | 123.00 | 123.00 | 118.60 | 119.40 | 110.12 | 25,741 |
| 2025-11-03 | 122.60 | 124.20 | 121.40 | 122.40 | 112.89 | 33,488 |
| 2025-10-31 | 121.80 | 122.00 | 119.00 | 121.80 | 112.33 | 22,521 |
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.