Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 110.00 | 114.60 | 109.80 | 113.80 | 93.193 | 39,432 |
| 2024-11-13 | 107.60 | 111.80 | 107.20 | 110.00 | 90.081 | 56,762 |
| 2024-11-12 | 110.20 | 112.80 | 109.00 | 109.80 | 89.918 | 50,463 |
| 2024-11-11 | 112.00 | 113.60 | 110.40 | 112.40 | 92.047 | 52,160 |
| 2024-11-08 | 113.40 | 113.60 | 108.80 | 112.20 | 91.883 | 126,132 |
| 2024-11-07 | 112.00 | 115.20 | 112.00 | 113.80 | 93.193 | 84,459 |
| 2024-11-06 | 121.00 | 122.80 | 110.00 | 110.40 | 90.409 | 168,266 |
| 2024-11-05 | 121.40 | 125.40 | 121.40 | 123.80 | 101.38 | 50,765 |
| 2024-11-04 | 128.00 | 128.00 | 122.40 | 122.40 | 100.24 | 54,956 |
| 2024-11-01 | 126.60 | 128.60 | 125.80 | 128.00 | 104.82 | 63,229 |
| 2024-10-31 | 128.00 | 128.80 | 125.00 | 125.80 | 103.02 | 68,042 |
| 2024-10-30 | 131.60 | 131.60 | 125.80 | 127.40 | 104.33 | 165,745 |
| 2024-10-29 | 132.40 | 133.80 | 130.00 | 132.00 | 108.10 | 36,752 |
| 2024-10-28 | 135.60 | 135.60 | 130.80 | 132.40 | 108.43 | 31,849 |
| 2024-10-25 | 133.00 | 134.80 | 132.20 | 134.00 | 109.74 | 67,510 |
| 2024-10-24 | 135.20 | 135.40 | 131.40 | 133.00 | 108.92 | 55,862 |
| 2024-10-23 | 140.00 | 140.20 | 133.80 | 134.40 | 110.06 | 43,555 |
| 2024-10-22 | 137.80 | 139.20 | 136.20 | 139.20 | 113.99 | 62,275 |
| 2024-10-21 | 136.40 | 138.60 | 136.40 | 136.80 | 112.03 | 32,655 |
| 2024-10-18 | 137.80 | 138.00 | 135.80 | 135.80 | 111.21 | 42,061 |
| 2024-10-17 | 138.20 | 139.60 | 137.40 | 137.60 | 112.68 | 35,545 |
| 2024-10-16 | 139.60 | 139.60 | 136.20 | 138.20 | 113.18 | 41,637 |
| 2024-10-15 | 144.00 | 144.00 | 139.60 | 139.60 | 114.32 | 47,796 |
| 2024-10-14 | 148.80 | 148.80 | 143.20 | 144.00 | 117.92 | 29,542 |
| 2024-10-11 | 146.00 | 147.60 | 144.40 | 147.00 | 120.38 | 20,983 |
| 2024-10-10 | 146.20 | 148.60 | 145.20 | 147.00 | 120.38 | 22,600 |
| 2024-10-09 | 147.60 | 147.60 | 144.60 | 146.20 | 119.73 | 13,916 |
| 2024-10-08 | 147.80 | 148.20 | 145.20 | 145.60 | 119.24 | 30,269 |
| 2024-10-07 | 149.60 | 149.60 | 145.60 | 148.20 | 121.36 | 24,651 |
| 2024-10-04 | 147.00 | 149.20 | 145.60 | 148.40 | 121.53 | 46,209 |
| 2024-10-03 | 143.40 | 146.00 | 141.40 | 145.00 | 118.74 | 38,877 |
| 2024-10-02 | 142.00 | 142.80 | 140.40 | 141.60 | 115.96 | 23,679 |
| 2024-10-01 | 142.00 | 142.80 | 140.00 | 141.20 | 115.63 | 31,535 |
| 2024-09-30 | 142.80 | 143.20 | 140.60 | 141.80 | 116.12 | 19,952 |
| 2024-09-27 | 143.00 | 143.80 | 140.80 | 142.00 | 116.29 | 25,949 |
| 2024-09-26 | 142.40 | 145.80 | 142.20 | 142.40 | 116.61 | 43,821 |
| 2024-09-25 | 142.40 | 145.20 | 142.00 | 144.40 | 118.25 | 31,485 |
| 2024-09-24 | 145.00 | 147.00 | 143.20 | 143.20 | 117.27 | 35,895 |
| 2024-09-23 | 146.00 | 146.00 | 141.80 | 145.00 | 118.74 | 25,751 |
| 2024-09-20 | 150.00 | 150.00 | 145.00 | 146.00 | 119.56 | 104,063 |
| 2024-09-19 | 149.40 | 151.80 | 149.20 | 150.00 | 122.84 | 31,463 |
| 2024-09-18 | 147.40 | 150.00 | 145.80 | 149.00 | 122.02 | 67,737 |
| 2024-09-17 | 145.00 | 148.80 | 145.00 | 146.60 | 120.05 | 27,995 |
| 2024-09-16 | 142.80 | 145.40 | 141.80 | 144.80 | 118.58 | 27,361 |
| 2024-09-13 | 138.80 | 142.40 | 138.40 | 142.20 | 116.45 | 38,444 |
| 2024-09-12 | 135.80 | 139.60 | 135.60 | 139.00 | 113.83 | 22,904 |
| 2024-09-11 | 138.40 | 138.40 | 134.40 | 134.80 | 110.39 | 29,519 |
| 2024-09-10 | 138.40 | 139.20 | 135.20 | 135.40 | 110.88 | 32,920 |
| 2024-09-09 | 133.80 | 140.20 | 131.60 | 137.20 | 112.36 | 53,110 |
| 2024-09-06 | 135.40 | 135.60 | 132.20 | 133.80 | 109.57 | 43,934 |
| 2024-09-05 | 141.40 | 141.40 | 134.00 | 135.40 | 110.88 | 76,545 |
| 2024-09-04 | 140.00 | 143.60 | 136.80 | 142.00 | 116.29 | 55,832 |
| 2024-09-03 | 146.40 | 149.00 | 140.00 | 140.40 | 114.98 | 33,394 |
| 2024-09-02 | 148.40 | 151.00 | 146.00 | 146.20 | 119.73 | 26,497 |
| 2024-08-30 | 150.20 | 151.20 | 145.00 | 148.80 | 121.86 | 197,082 |
| 2024-08-29 | 144.00 | 146.80 | 143.00 | 146.80 | 120.22 | 99,973 |
| 2024-08-28 | 144.80 | 147.40 | 143.20 | 143.20 | 117.27 | 70,536 |
| 2024-08-27 | 145.00 | 145.40 | 143.60 | 143.80 | 117.76 | 66,063 |
| 2024-08-26 | 148.00 | 148.80 | 143.00 | 144.80 | 118.58 | 127,070 |
| 2024-08-23 | 157.80 | 159.60 | 155.00 | 156.00 | 119.15 | 151,498 |
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.