Odfjell SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	102.00	105.80	100.80	105.40	93.361	68,326
2025-05-12	97.600	102.40	97.600	102.00	90.349	63,781
2025-05-09	93.500	98.000	93.100	96.000	85.035	162,496
2025-05-08	98.200	98.200	90.000	92.400	81.846	136,319
2025-05-07	100.00	100.00	96.500	97.700	86.540	54,315
2025-05-06	100.40	102.40	99.200	100.40	88.932	46,081
2025-05-05	102.00	102.40	98.800	98.800	87.515	54,056
2025-05-02	98.500	101.60	98.300	101.60	89.995	50,966
2025-04-30	95.200	97.500	95.200	97.500	86.363	36,850
2025-04-29	97.500	97.500	94.500	96.200	85.212	32,461
2025-04-28	96.000	96.100	94.500	95.000	84.149	33,188
2025-04-25	95.000	97.200	94.600	95.200	84.326	37,209
2025-04-24	98.300	98.900	94.600	95.800	84.857	48,451
2025-04-23	100.80	101.80	97.900	98.200	86.983	64,815
2025-04-22	99.000	99.800	96.000	99.000	87.692	62,834
2025-04-16	93.500	100.40	92.000	100.20	88.755	106,881
2025-04-15	93.000	94.200	91.500	94.000	83.263	82,392
2025-04-14	89.800	93.100	88.100	92.700	82.111	129,751
2025-04-11	82.000	87.600	82.000	86.600	76.708	94,346
2025-04-10	83.000	83.100	79.500	80.700	71.482	106,593
2025-04-09	75.000	78.500	74.300	77.200	68.382	177,559
2025-04-08	85.000	85.000	77.900	80.000	70.862	103,308
2025-04-07	72.000	80.000	70.100	80.000	70.862	155,634
2025-04-04	84.400	84.400	76.100	77.000	68.205	233,474
2025-04-03	87.000	87.000	84.200	84.500	74.848	128,413
2025-04-02	89.800	90.400	88.300	88.600	78.480	54,547
2025-04-01	92.800	92.800	90.000	90.200	79.897	48,895
2025-03-31	94.000	94.000	90.100	90.200	79.897	102,901
2025-03-28	93.000	94.500	92.300	93.700	82.997	40,881
2025-03-27	98.600	98.600	92.000	93.500	82.820	171,866
2025-03-26	101.00	101.00	98.900	99.600	88.223	35,311
2025-03-25	102.20	102.20	99.400	100.60	89.109	41,941
2025-03-24	104.40	104.40	100.80	101.60	89.995	33,873
2025-03-21	105.40	105.40	101.00	102.20	90.526	137,829
2025-03-20	108.00	108.40	103.00	105.60	93.538	87,779
2025-03-19	101.00	107.60	100.20	107.60	95.310	124,055
2025-03-18	96.500	100.00	96.500	99.600	88.223	77,394
2025-03-17	92.000	96.800	92.000	96.100	85.123	53,213
2025-03-14	94.200	94.200	91.900	92.400	81.846	58,108
2025-03-13	92.700	94.400	91.300	93.300	82.643	43,385
2025-03-12	88.000	94.000	88.000	91.500	81.049	43,742
2025-03-11	88.600	89.400	87.300	87.800	77.771	58,614
2025-03-10	91.200	91.500	88.000	89.100	78.923	61,748
2025-03-07	90.000	91.600	88.900	91.600	81.137	76,027
2025-03-06	91.100	93.000	90.100	90.300	79.986	42,280
2025-03-05	91.200	93.500	90.700	91.200	80.783	50,277
2025-03-04	95.500	96.100	91.000	91.200	80.783	89,134
2025-03-03	98.000	98.600	95.900	96.500	85.477	54,171
2025-02-28	96.100	97.500	94.600	96.800	85.743	99,646
2025-02-27	101.00	101.00	96.100	96.100	85.123	74,062
2025-02-26	101.00	101.20	99.700	100.60	89.109	23,652
2025-02-25	99.700	101.20	99.500	100.80	89.286	22,271
2025-02-24	100.60	100.60	98.700	100.20	88.755	43,091
2025-02-21	99.200	101.40	99.000	99.700	88.312	48,412
2025-02-20	101.00	101.00	97.900	98.800	87.515	89,335
2025-02-19	101.00	102.20	100.40	101.00	89.463	60,334
2025-02-18	101.80	102.80	100.60	100.80	89.286	45,062
2025-02-17	105.00	105.00	100.80	101.20	89.641	66,742
2025-02-14	104.00	104.60	101.80	103.60	91.766	57,628
2025-02-13	105.00	106.00	102.00	103.20	91.412	62,404

← NewerPage 7 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.