Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 130.60 | 130.60 | 125.40 | 125.40 | 111.08 | 85,841 |
| 2025-08-06 | 129.20 | 132.40 | 128.00 | 131.80 | 116.75 | 119,944 |
| 2025-08-05 | 129.20 | 130.20 | 127.40 | 129.00 | 114.27 | 40,704 |
| 2025-08-04 | 127.00 | 130.20 | 126.80 | 127.80 | 113.20 | 58,237 |
| 2025-08-01 | 128.60 | 128.60 | 124.20 | 124.40 | 110.19 | 24,340 |
| 2025-07-31 | 126.00 | 128.00 | 126.00 | 127.60 | 113.03 | 30,918 |
| 2025-07-30 | 127.00 | 128.00 | 123.60 | 127.00 | 112.49 | 72,065 |
| 2025-07-29 | 126.00 | 127.00 | 124.80 | 125.40 | 111.08 | 38,163 |
| 2025-07-28 | 122.00 | 126.00 | 122.00 | 124.80 | 110.54 | 43,735 |
| 2025-07-25 | 125.00 | 125.00 | 121.00 | 121.40 | 107.53 | 14,625 |
| 2025-07-24 | 124.20 | 126.40 | 123.80 | 124.00 | 109.84 | 42,223 |
| 2025-07-23 | 120.00 | 124.80 | 120.00 | 124.40 | 110.19 | 103,116 |
| 2025-07-22 | 119.00 | 119.80 | 117.20 | 119.60 | 105.94 | 28,808 |
| 2025-07-21 | 121.00 | 121.00 | 118.40 | 118.60 | 105.05 | 16,907 |
| 2025-07-18 | 120.00 | 120.40 | 118.40 | 120.40 | 106.65 | 18,133 |
| 2025-07-17 | 118.60 | 121.40 | 118.20 | 119.00 | 105.41 | 32,515 |
| 2025-07-16 | 118.60 | 120.80 | 118.60 | 119.60 | 105.94 | 28,370 |
| 2025-07-15 | 120.00 | 120.00 | 116.60 | 118.60 | 105.05 | 22,675 |
| 2025-07-14 | 118.20 | 120.00 | 117.60 | 119.20 | 105.58 | 41,515 |
| 2025-07-11 | 118.00 | 120.00 | 117.00 | 119.80 | 106.12 | 49,699 |
| 2025-07-10 | 116.40 | 117.60 | 115.00 | 117.60 | 104.17 | 14,042 |
| 2025-07-09 | 117.00 | 118.20 | 115.60 | 115.60 | 102.40 | 29,461 |
| 2025-07-08 | 117.00 | 118.00 | 115.60 | 116.20 | 102.93 | 31,825 |
| 2025-07-07 | 112.40 | 117.40 | 112.40 | 117.40 | 103.99 | 41,582 |
| 2025-07-04 | 115.00 | 115.20 | 112.20 | 112.20 | 99.384 | 20,318 |
| 2025-07-03 | 109.00 | 114.80 | 109.00 | 114.80 | 101.69 | 55,089 |
| 2025-07-02 | 105.20 | 109.40 | 105.20 | 109.00 | 96.550 | 43,784 |
| 2025-07-01 | 108.00 | 109.60 | 106.00 | 106.40 | 94.247 | 50,395 |
| 2025-06-30 | 110.40 | 110.40 | 107.80 | 108.00 | 95.664 | 43,666 |
| 2025-06-27 | 107.80 | 110.20 | 107.80 | 109.40 | 96.904 | 39,056 |
| 2025-06-26 | 111.80 | 111.80 | 107.00 | 107.80 | 95.487 | 26,849 |
| 2025-06-25 | 107.60 | 110.00 | 107.60 | 108.80 | 96.372 | 17,289 |
| 2025-06-24 | 110.20 | 110.60 | 106.40 | 107.60 | 95.310 | 52,497 |
| 2025-06-23 | 112.80 | 113.60 | 110.20 | 111.60 | 98.853 | 43,857 |
| 2025-06-20 | 112.00 | 113.80 | 109.80 | 112.60 | 99.738 | 44,683 |
| 2025-06-19 | 110.40 | 111.60 | 110.20 | 111.40 | 98.675 | 15,205 |
| 2025-06-18 | 112.80 | 112.80 | 109.60 | 110.40 | 97.790 | 30,285 |
| 2025-06-17 | 111.60 | 111.80 | 110.00 | 111.60 | 98.853 | 36,490 |
| 2025-06-16 | 115.20 | 116.00 | 111.00 | 111.00 | 98.321 | 49,222 |
| 2025-06-13 | 111.00 | 116.00 | 111.00 | 114.00 | 100.98 | 80,383 |
| 2025-06-12 | 108.40 | 111.20 | 108.40 | 110.60 | 97.967 | 42,379 |
| 2025-06-11 | 107.40 | 109.60 | 106.60 | 108.80 | 96.372 | 47,994 |
| 2025-06-10 | 111.60 | 112.60 | 107.60 | 107.60 | 95.310 | 48,134 |
| 2025-06-06 | 106.60 | 111.80 | 106.60 | 110.60 | 97.967 | 70,016 |
| 2025-06-05 | 108.60 | 108.60 | 106.60 | 106.60 | 94.424 | 52,015 |
| 2025-06-04 | 108.80 | 110.20 | 107.60 | 108.40 | 96.018 | 35,800 |
| 2025-06-03 | 109.20 | 109.80 | 107.20 | 108.00 | 95.664 | 35,747 |
| 2025-06-02 | 110.60 | 110.60 | 108.00 | 110.00 | 97.435 | 52,261 |
| 2025-05-30 | 108.00 | 110.80 | 107.60 | 109.00 | 96.550 | 104,758 |
| 2025-05-28 | 108.80 | 109.80 | 106.80 | 107.00 | 94.778 | 43,340 |
| 2025-05-27 | 109.80 | 111.40 | 106.80 | 109.20 | 96.727 | 62,773 |
| 2025-05-26 | 107.00 | 109.40 | 107.00 | 109.40 | 96.904 | 33,563 |
| 2025-05-23 | 107.60 | 107.60 | 104.00 | 105.80 | 93.715 | 64,790 |
| 2025-05-22 | 103.80 | 108.80 | 102.80 | 107.60 | 95.310 | 77,492 |
| 2025-05-21 | 107.00 | 107.00 | 103.00 | 104.00 | 92.121 | 37,004 |
| 2025-05-20 | 104.80 | 106.00 | 103.60 | 106.00 | 93.892 | 24,103 |
| 2025-05-19 | 108.00 | 108.00 | 104.40 | 104.80 | 92.829 | 41,253 |
| 2025-05-16 | 104.40 | 108.20 | 104.40 | 107.60 | 95.310 | 56,830 |
| 2025-05-15 | 107.00 | 107.20 | 102.20 | 104.40 | 92.475 | 57,309 |
| 2025-05-14 | 106.80 | 109.40 | 106.20 | 109.00 | 96.550 | 85,766 |
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.