Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 124.00 | 127.40 | 123.60 | 125.40 | 125.40 | 31,237 |
| 2026-10-15 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 129,496 |
| 2026-10-14 | 129.60 | 131.40 | 125.40 | 126.40 | 126.40 | 34,702 |
| 2026-10-13 | 130.00 | 130.80 | 127.40 | 129.80 | 129.80 | 52,353 |
| 2026-10-12 | 129.20 | 130.60 | 127.00 | 129.20 | 129.20 | 39,620 |
| 2026-10-09 | 132.60 | 132.60 | 127.60 | 129.20 | 129.20 | 41,365 |
| 2026-10-08 | 126.20 | 131.00 | 125.00 | 130.40 | 130.40 | 47,647 |
| 2026-10-07 | 129.00 | 130.20 | 125.00 | 126.20 | 126.20 | 41,338 |
| 2026-10-06 | 134.00 | 135.80 | 130.00 | 130.00 | 130.00 | 37,851 |
| 2026-10-05 | 133.00 | 136.00 | 133.00 | 133.60 | 133.60 | 65,433 |
| 2026-10-02 | 130.00 | 133.80 | 130.00 | 133.00 | 133.00 | 36,137 |
| 2026-10-01 | 133.40 | 133.40 | 129.60 | 131.40 | 131.40 | 49,694 |
| 2026-09-30 | 131.00 | 134.00 | 130.00 | 133.40 | 133.40 | 67,211 |
| 2026-09-29 | 130.80 | 131.80 | 129.00 | 131.80 | 131.80 | 30,987 |
| 2026-09-28 | 130.60 | 131.00 | 128.60 | 129.80 | 129.80 | 49,169 |
| 2026-09-25 | 131.20 | 131.20 | 127.80 | 130.40 | 130.40 | 40,030 |
| 2026-09-24 | 130.00 | 132.80 | 129.20 | 130.20 | 130.20 | 39,121 |
| 2026-09-23 | 132.00 | 132.00 | 127.80 | 129.20 | 129.20 | 71,510 |
| 2026-09-22 | 133.00 | 133.40 | 130.20 | 131.60 | 131.60 | 63,158 |
| 2026-09-21 | 133.60 | 134.20 | 132.20 | 133.60 | 133.60 | 49,862 |
| 2026-09-18 | 133.40 | 135.00 | 132.00 | 132.80 | 132.80 | 86,390 |
| 2026-09-17 | 128.60 | 133.40 | 128.20 | 133.20 | 133.20 | 116,366 |
| 2026-09-16 | 126.80 | 128.40 | 126.00 | 128.00 | 128.00 | 76,021 |
| 2026-09-15 | 126.20 | 127.60 | 124.60 | 126.60 | 126.60 | 46,029 |
| 2026-09-14 | 124.20 | 127.20 | 124.20 | 126.20 | 126.20 | 76,798 |
| 2026-09-11 | 122.40 | 125.40 | 121.00 | 123.80 | 123.80 | 67,103 |
| 2026-09-10 | 120.00 | 122.80 | 118.20 | 121.00 | 121.00 | 69,373 |
| 2026-09-09 | 117.00 | 119.80 | 116.40 | 119.60 | 119.60 | 55,532 |
| 2026-09-08 | 117.80 | 119.80 | 116.20 | 117.20 | 117.20 | 37,641 |
| 2026-09-07 | 122.20 | 122.20 | 117.00 | 118.00 | 118.00 | 51,141 |
| 2026-09-04 | 119.00 | 121.80 | 118.40 | 121.80 | 121.80 | 83,990 |
| 2026-09-03 | 115.60 | 120.60 | 115.40 | 119.00 | 119.00 | 114,916 |
| 2026-09-02 | 114.80 | 117.80 | 114.60 | 115.60 | 115.60 | 104,413 |
| 2026-09-01 | 114.00 | 115.40 | 111.20 | 114.80 | 114.80 | 49,320 |
| 2026-08-31 | 111.00 | 115.00 | 109.80 | 115.00 | 115.00 | 521,511 |
| 2026-08-28 | 111.00 | 112.00 | 109.00 | 111.20 | 111.20 | 51,903 |
| 2026-08-27 | 110.80 | 111.40 | 108.00 | 111.00 | 111.00 | 71,788 |
| 2026-08-26 | 116.00 | 116.00 | 110.40 | 110.60 | 110.60 | 105,977 |
| 2026-08-25 | 121.80 | 121.80 | 119.60 | 120.20 | 115.33 | 87,831 |
| 2026-08-24 | 120.00 | 122.40 | 119.80 | 121.80 | 116.87 | 113,008 |
| 2026-08-21 | 115.00 | 119.20 | 112.80 | 118.60 | 113.79 | 145,030 |
| 2026-08-20 | 113.00 | 113.00 | 110.20 | 112.40 | 107.85 | 41,366 |
| 2026-08-19 | 110.60 | 113.60 | 109.80 | 112.60 | 108.04 | 45,674 |
| 2026-08-18 | 113.80 | 116.00 | 111.40 | 112.00 | 107.46 | 63,772 |
| 2026-08-17 | 111.00 | 114.20 | 111.00 | 114.00 | 109.38 | 46,371 |
| 2026-08-14 | 108.60 | 111.00 | 108.00 | 111.00 | 106.50 | 65,143 |
| 2026-08-13 | 110.60 | 112.40 | 107.40 | 108.60 | 104.20 | 123,722 |
| 2026-08-12 | 111.00 | 112.00 | 110.40 | 111.60 | 107.08 | 20,229 |
| 2026-08-11 | 113.40 | 113.40 | 110.40 | 111.60 | 107.08 | 41,280 |
| 2026-08-10 | 112.60 | 112.80 | 110.80 | 111.40 | 106.89 | 25,453 |
| 2026-08-07 | 111.60 | 113.00 | 110.40 | 110.80 | 106.31 | 13,309 |
| 2026-08-06 | 111.00 | 112.40 | 110.20 | 111.60 | 107.08 | 29,025 |
| 2026-08-05 | 113.00 | 114.40 | 111.00 | 111.00 | 106.50 | 43,248 |
| 2026-08-04 | 114.00 | 116.00 | 112.40 | 113.00 | 108.42 | 20,087 |
| 2026-08-03 | 114.00 | 117.00 | 113.00 | 114.00 | 109.38 | 35,233 |
| 2026-07-31 | 113.00 | 114.60 | 111.40 | 114.00 | 109.38 | 20,286 |
| 2026-07-30 | 112.80 | 114.20 | 111.20 | 112.80 | 108.23 | 24,524 |
| 2026-07-29 | 113.60 | 115.60 | 111.60 | 111.60 | 107.08 | 25,182 |
| 2026-07-28 | 113.00 | 115.00 | 110.40 | 114.00 | 109.38 | 21,402 |
| 2026-07-27 | 116.40 | 116.60 | 113.40 | 114.00 | 109.38 | 37,394 |
Page 1 of 3 · 127 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.