Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 121.40 | 122.00 | 118.80 | 120.20 | 110.86 | 49,884 |
| 2025-10-29 | 118.60 | 122.80 | 118.00 | 122.80 | 113.25 | 41,812 |
| 2025-10-28 | 116.00 | 119.80 | 115.40 | 117.80 | 108.64 | 78,996 |
| 2025-10-27 | 117.60 | 117.60 | 115.20 | 117.00 | 107.91 | 44,103 |
| 2025-10-24 | 116.00 | 116.60 | 114.80 | 116.60 | 107.54 | 37,208 |
| 2025-10-23 | 115.00 | 117.00 | 114.80 | 116.20 | 107.17 | 73,054 |
| 2025-10-22 | 114.00 | 114.60 | 112.40 | 114.20 | 105.32 | 182,722 |
| 2025-10-21 | 115.80 | 115.80 | 112.80 | 114.00 | 105.14 | 27,311 |
| 2025-10-20 | 114.20 | 116.60 | 114.00 | 114.80 | 105.88 | 18,399 |
| 2025-10-17 | 113.00 | 114.80 | 112.40 | 114.00 | 105.14 | 39,846 |
| 2025-10-16 | 113.80 | 116.40 | 113.80 | 115.00 | 106.06 | 25,564 |
| 2025-10-15 | 112.80 | 114.80 | 112.00 | 114.80 | 105.88 | 42,603 |
| 2025-10-14 | 113.60 | 114.20 | 111.60 | 112.80 | 104.03 | 75,723 |
| 2025-10-13 | 112.80 | 114.20 | 109.40 | 113.40 | 104.59 | 55,493 |
| 2025-10-10 | 114.80 | 115.80 | 112.80 | 113.60 | 104.77 | 50,217 |
| 2025-10-09 | 115.40 | 117.00 | 114.20 | 114.60 | 105.69 | 149,806 |
| 2025-10-08 | 114.80 | 116.00 | 112.40 | 113.60 | 104.77 | 71,679 |
| 2025-10-07 | 117.20 | 117.60 | 113.60 | 114.80 | 105.88 | 89,301 |
| 2025-10-06 | 119.60 | 120.00 | 118.00 | 118.40 | 109.20 | 188,580 |
| 2025-10-03 | 121.80 | 122.20 | 118.60 | 120.20 | 110.86 | 41,654 |
| 2025-10-02 | 124.80 | 124.80 | 121.20 | 121.20 | 111.78 | 50,017 |
| 2025-10-01 | 122.80 | 125.40 | 121.60 | 124.60 | 114.91 | 27,740 |
| 2025-09-30 | 122.60 | 124.60 | 121.40 | 122.80 | 113.25 | 48,568 |
| 2025-09-29 | 123.80 | 123.80 | 120.60 | 121.40 | 111.96 | 26,791 |
| 2025-09-26 | 123.40 | 124.20 | 121.00 | 122.40 | 112.89 | 37,745 |
| 2025-09-25 | 125.00 | 126.20 | 123.40 | 123.40 | 113.81 | 36,256 |
| 2025-09-24 | 126.00 | 127.20 | 125.20 | 126.60 | 116.76 | 25,537 |
| 2025-09-23 | 128.20 | 128.20 | 125.20 | 127.00 | 117.13 | 27,161 |
| 2025-09-22 | 130.00 | 130.00 | 126.60 | 127.40 | 117.50 | 40,093 |
| 2025-09-19 | 134.40 | 134.40 | 128.20 | 130.00 | 119.89 | 72,918 |
| 2025-09-18 | 131.20 | 134.40 | 131.20 | 133.20 | 122.85 | 77,887 |
| 2025-09-17 | 129.40 | 131.40 | 128.20 | 130.60 | 120.45 | 97,623 |
| 2025-09-16 | 126.40 | 127.80 | 124.40 | 127.80 | 117.87 | 58,451 |
| 2025-09-15 | 120.00 | 126.00 | 120.00 | 126.00 | 116.21 | 110,777 |
| 2025-09-12 | 116.00 | 118.00 | 115.40 | 116.80 | 107.72 | 37,399 |
| 2025-09-11 | 117.00 | 117.80 | 115.80 | 116.00 | 106.98 | 25,390 |
| 2025-09-10 | 118.80 | 118.80 | 115.40 | 116.40 | 107.35 | 28,929 |
| 2025-09-09 | 120.40 | 120.40 | 117.80 | 117.80 | 108.64 | 116,263 |
| 2025-09-08 | 116.20 | 120.60 | 116.20 | 119.20 | 109.93 | 420,801 |
| 2025-09-05 | 119.00 | 119.40 | 116.40 | 116.40 | 107.35 | 58,598 |
| 2025-09-04 | 117.60 | 119.20 | 116.40 | 118.60 | 109.38 | 22,199 |
| 2025-09-03 | 116.40 | 119.00 | 115.80 | 117.20 | 108.09 | 53,364 |
| 2025-09-02 | 117.00 | 119.00 | 115.80 | 116.40 | 107.35 | 39,306 |
| 2025-09-01 | 119.40 | 120.20 | 116.60 | 116.80 | 107.72 | 28,079 |
| 2025-08-29 | 116.80 | 120.00 | 116.60 | 119.20 | 109.93 | 43,507 |
| 2025-08-28 | 114.40 | 117.60 | 114.40 | 116.80 | 107.72 | 47,252 |
| 2025-08-27 | 114.40 | 114.40 | 112.40 | 113.60 | 104.77 | 34,547 |
| 2025-08-26 | 115.00 | 115.80 | 112.20 | 114.60 | 105.69 | 126,070 |
| 2025-08-25 | 120.00 | 120.00 | 116.40 | 116.40 | 107.35 | 61,022 |
| 2025-08-22 | 123.00 | 125.00 | 122.00 | 124.60 | 110.37 | 70,938 |
| 2025-08-21 | 124.00 | 124.80 | 122.00 | 122.40 | 108.42 | 49,216 |
| 2025-08-20 | 122.00 | 124.60 | 119.40 | 123.60 | 109.48 | 76,092 |
| 2025-08-19 | 119.00 | 122.60 | 119.00 | 121.20 | 107.36 | 30,886 |
| 2025-08-18 | 119.40 | 119.40 | 115.60 | 118.40 | 104.88 | 55,348 |
| 2025-08-15 | 123.00 | 123.00 | 119.20 | 120.20 | 106.47 | 58,250 |
| 2025-08-14 | 127.40 | 127.40 | 121.40 | 121.80 | 107.89 | 59,602 |
| 2025-08-13 | 124.80 | 127.60 | 123.00 | 126.80 | 112.32 | 33,871 |
| 2025-08-12 | 122.00 | 123.40 | 121.20 | 123.00 | 108.95 | 39,520 |
| 2025-08-11 | 127.80 | 127.80 | 121.40 | 121.40 | 107.53 | 53,144 |
| 2025-08-08 | 126.40 | 128.20 | 125.60 | 126.40 | 111.96 | 39,711 |
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.