Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 108.00 | 108.00 | 103.00 | 103.80 | 91.944 | 155,480 |
| 2025-02-11 | 113.60 | 116.40 | 113.00 | 115.80 | 94.831 | 90,880 |
| 2025-02-10 | 117.60 | 118.00 | 112.40 | 112.40 | 92.047 | 136,502 |
| 2025-02-07 | 117.80 | 118.80 | 111.20 | 116.40 | 95.323 | 157,125 |
| 2025-02-06 | 119.20 | 123.40 | 118.60 | 119.40 | 97.779 | 31,828 |
| 2025-02-05 | 122.60 | 122.60 | 119.20 | 119.80 | 98.107 | 37,533 |
| 2025-02-04 | 117.00 | 122.20 | 115.20 | 121.20 | 99.253 | 50,457 |
| 2025-02-03 | 116.20 | 118.20 | 114.60 | 116.60 | 95.486 | 36,093 |
| 2025-01-31 | 120.40 | 122.80 | 118.40 | 118.40 | 96.960 | 39,313 |
| 2025-01-30 | 123.40 | 125.00 | 119.00 | 119.20 | 97.616 | 53,376 |
| 2025-01-29 | 117.20 | 123.60 | 116.40 | 123.40 | 101.06 | 39,915 |
| 2025-01-28 | 113.80 | 118.00 | 113.40 | 117.00 | 95.814 | 107,127 |
| 2025-01-27 | 113.60 | 114.20 | 110.40 | 113.80 | 93.193 | 45,203 |
| 2025-01-24 | 118.60 | 118.60 | 113.60 | 113.60 | 93.030 | 57,309 |
| 2025-01-23 | 114.60 | 117.40 | 114.00 | 116.20 | 95.159 | 54,010 |
| 2025-01-22 | 118.80 | 118.80 | 114.20 | 114.60 | 93.849 | 71,436 |
| 2025-01-21 | 120.40 | 120.40 | 118.00 | 118.60 | 97.124 | 54,745 |
| 2025-01-20 | 122.40 | 122.80 | 120.40 | 120.40 | 98.598 | 59,523 |
| 2025-01-17 | 124.40 | 124.60 | 120.00 | 121.40 | 99.417 | 37,075 |
| 2025-01-16 | 127.60 | 127.60 | 123.40 | 124.40 | 101.87 | 40,184 |
| 2025-01-15 | 131.00 | 132.00 | 126.20 | 127.40 | 104.33 | 54,004 |
| 2025-01-14 | 129.00 | 130.80 | 127.40 | 129.60 | 106.13 | 53,309 |
| 2025-01-13 | 126.00 | 129.00 | 124.60 | 129.00 | 105.64 | 67,372 |
| 2025-01-10 | 121.00 | 126.20 | 120.00 | 124.80 | 102.20 | 113,063 |
| 2025-01-09 | 121.80 | 121.80 | 117.80 | 120.60 | 98.762 | 62,417 |
| 2025-01-08 | 118.00 | 120.20 | 118.00 | 119.80 | 98.107 | 37,728 |
| 2025-01-07 | 121.20 | 123.40 | 115.60 | 118.00 | 96.633 | 39,527 |
| 2025-01-06 | 120.40 | 120.40 | 115.40 | 117.60 | 96.305 | 43,640 |
| 2025-01-03 | 123.00 | 123.00 | 117.20 | 118.40 | 96.960 | 36,565 |
| 2025-01-02 | 117.00 | 122.00 | 117.00 | 121.80 | 99.745 | 50,424 |
| 2024-12-30 | 114.60 | 117.00 | 114.40 | 116.80 | 95.650 | 50,086 |
| 2024-12-27 | 113.60 | 116.00 | 113.40 | 114.80 | 94.012 | 75,440 |
| 2024-12-23 | 106.80 | 111.60 | 106.80 | 111.40 | 91.228 | 93,166 |
| 2024-12-20 | 104.00 | 107.00 | 103.40 | 107.00 | 87.625 | 44,547 |
| 2024-12-19 | 104.00 | 106.20 | 103.40 | 104.40 | 85.496 | 36,162 |
| 2024-12-18 | 102.40 | 106.20 | 102.00 | 105.40 | 86.314 | 24,056 |
| 2024-12-17 | 105.20 | 105.80 | 103.00 | 103.60 | 84.840 | 59,275 |
| 2024-12-16 | 108.80 | 108.80 | 105.20 | 107.20 | 87.788 | 41,444 |
| 2024-12-13 | 106.80 | 109.20 | 106.80 | 107.60 | 88.116 | 118,038 |
| 2024-12-12 | 108.00 | 109.20 | 106.40 | 106.60 | 87.297 | 45,693 |
| 2024-12-11 | 108.20 | 109.40 | 106.00 | 107.80 | 88.280 | 73,754 |
| 2024-12-10 | 108.80 | 109.00 | 105.80 | 108.60 | 88.935 | 123,896 |
| 2024-12-09 | 110.00 | 111.20 | 107.80 | 108.80 | 89.099 | 47,401 |
| 2024-12-06 | 111.80 | 111.80 | 108.60 | 110.20 | 90.245 | 48,888 |
| 2024-12-05 | 111.60 | 112.60 | 110.80 | 112.40 | 92.047 | 43,641 |
| 2024-12-04 | 106.20 | 111.20 | 106.00 | 111.20 | 91.064 | 56,452 |
| 2024-12-03 | 105.00 | 107.40 | 105.00 | 106.00 | 86.806 | 68,900 |
| 2024-12-02 | 109.00 | 109.00 | 106.00 | 106.00 | 86.806 | 48,575 |
| 2024-11-29 | 111.60 | 111.60 | 108.80 | 109.40 | 89.590 | 38,851 |
| 2024-11-28 | 109.40 | 112.40 | 109.40 | 110.40 | 90.409 | 26,313 |
| 2024-11-27 | 114.40 | 114.40 | 108.40 | 109.40 | 89.590 | 62,016 |
| 2024-11-26 | 115.40 | 115.40 | 113.00 | 113.20 | 92.702 | 39,627 |
| 2024-11-25 | 114.20 | 115.60 | 111.20 | 115.60 | 94.667 | 144,753 |
| 2024-11-22 | 110.60 | 114.40 | 110.60 | 114.20 | 93.521 | 37,543 |
| 2024-11-21 | 114.00 | 114.00 | 110.60 | 110.60 | 90.573 | 41,082 |
| 2024-11-20 | 112.20 | 115.00 | 112.20 | 113.80 | 93.193 | 37,142 |
| 2024-11-19 | 113.00 | 115.00 | 111.40 | 113.20 | 92.702 | 49,529 |
| 2024-11-18 | 111.20 | 113.20 | 110.40 | 113.00 | 92.538 | 49,607 |
| 2024-11-15 | 113.60 | 114.60 | 112.40 | 113.20 | 92.702 | 25,107 |
| 2024-11-14 | 110.00 | 114.60 | 109.80 | 113.80 | 93.193 | 39,432 |
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.