Oslo - Delayed Quote
NOK
Odfjell SE (ODF.OL)
118.00
+0.20
(+0.17%)
At close: 4:25:16 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
117.80
120.80
117.20
118.00
118.00
42,805
Nov 2, 2026
121.60
123.80
117.80
117.80
117.80
55,195
Oct 30, 2026
124.40
124.40
120.80
121.60
121.60
73,086
Oct 29, 2026
126.00
126.20
122.60
123.40
123.40
27,198
Oct 28, 2026
123.20
125.60
122.60
123.80
123.80
28,305
Oct 27, 2026
124.20
125.80
124.00
124.00
124.00
43,021
Oct 26, 2026
118.00
124.80
117.00
124.20
124.20
39,680
Oct 23, 2026
120.20
120.40
113.00
117.00
117.00
103,607
Oct 22, 2026
127.00
127.00
120.60
120.80
120.80
21,727
Oct 21, 2026
123.40
125.80
123.20
125.60
125.60
20,101
Oct 20, 2026
123.20
124.40
120.80
123.80
123.80
30,087
Oct 19, 2026
125.60
125.80
123.60
124.20
124.20
48,604
Oct 16, 2026
124.00
127.40
123.60
125.40
125.40
31,237
Oct 15, 2026
127.00
127.00
123.00
125.00
125.00
129,496
Oct 14, 2026
129.60
131.40
125.40
126.40
126.40
34,702
Oct 13, 2026
130.00
130.80
127.40
129.80
129.80
52,353
Oct 12, 2026
129.20
130.60
127.00
129.20
129.20
39,620
Oct 9, 2026
132.60
132.60
127.60
129.20
129.20
41,365
Oct 8, 2026
126.20
131.00
125.00
130.40
130.40
47,647
Oct 7, 2026
129.00
130.20
125.00
126.20
126.20
41,338
Oct 6, 2026
134.00
135.80
130.00
130.00
130.00
37,851
Oct 5, 2026
133.00
136.00
133.00
133.60
133.60
65,433
Oct 2, 2026
130.00
133.80
130.00
133.00
133.00
36,137
Oct 1, 2026
133.40
133.40
129.60
131.40
131.40
49,694
Sep 30, 2026
131.00
134.00
130.00
133.40
133.40
67,211
Sep 29, 2026
130.80
131.80
129.00
131.80
131.80
30,987
Sep 28, 2026
130.60
131.00
128.60
129.80
129.80
49,169
Sep 25, 2026
131.20
131.20
127.80
130.40
130.40
40,030
Sep 24, 2026
130.00
132.80
129.20
130.20
130.20
39,121
Sep 23, 2026
132.00
132.00
127.80
129.20
129.20
71,510
Sep 22, 2026
133.00
133.40
130.20
131.60
131.60
63,158
Sep 21, 2026
133.60
134.20
132.20
133.60
133.60
49,862
Sep 18, 2026
133.40
135.00
132.00
132.80
132.80
86,390
Sep 17, 2026
128.60
133.40
128.20
133.20
133.20
116,366
Sep 16, 2026
126.80
128.40
126.00
128.00
128.00
76,021
Sep 15, 2026
126.20
127.60
124.60
126.60
126.60
46,029
Sep 14, 2026
124.20
127.20
124.20
126.20
126.20
76,798
Sep 11, 2026
122.40
125.40
121.00
123.80
123.80
67,103
Sep 10, 2026
120.00
122.80
118.20
121.00
121.00
69,373
Sep 9, 2026
117.00
119.80
116.40
119.60
119.60
55,532
Sep 8, 2026
117.80
119.80
116.20
117.20
117.20
37,641
Sep 7, 2026
122.20
122.20
117.00
118.00
118.00
51,141
Sep 4, 2026
119.00
121.80
118.40
121.80
121.80
83,990
Sep 3, 2026
115.60
120.60
115.40
119.00
119.00
114,916
Sep 2, 2026
114.80
117.80
114.60
115.60
115.60
104,413
Sep 1, 2026
114.00
115.40
111.20
114.80
114.80
49,320
Aug 31, 2026
111.00
115.00
109.80
115.00
115.00
521,511
Aug 28, 2026
111.00
112.00
109.00
111.20
111.20
51,903
Aug 27, 2026
110.80
111.40
108.00
111.00
111.00
71,788
Aug 26, 2026
4.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
116.00
116.00
110.40
110.60
110.60
105,977
Aug 25, 2026
121.80
121.80
119.60
120.20
115.33
87,831
Aug 24, 2026
120.00
122.40
119.80
121.80
116.87
113,008
Aug 21, 2026
115.00
119.20
112.80
118.60
113.79
145,030
Aug 20, 2026
113.00
113.00
110.20
112.40
107.85
41,366
Aug 19, 2026
110.60
113.60
109.80
112.60
108.04
45,674
Aug 18, 2026
113.80
116.00
111.40
112.00
107.46
63,772
Aug 17, 2026
111.00
114.20
111.00
114.00
109.38
46,371
Aug 14, 2026
108.60
111.00
108.00
111.00
106.50
65,143
Aug 13, 2026
110.60
112.40
107.40
108.60
104.20
123,722
Aug 12, 2026
111.00
112.00
110.40
111.60
107.08
20,229
Aug 11, 2026
113.40
113.40
110.40
111.60
107.08
41,280
Aug 10, 2026
112.60
112.80
110.80
111.40
106.89
25,453
Aug 7, 2026
111.60
113.00
110.40
110.80
106.31
13,309
Aug 6, 2026
111.00
112.40
110.20
111.60
107.08
29,025
Aug 5, 2026
113.00
114.40
111.00
111.00
106.50
43,248
Aug 4, 2026
114.00
116.00
112.40
113.00
108.42
20,087
Aug 3, 2026
114.00
117.00
113.00
114.00
109.38
35,233
Jul 31, 2026
113.00
114.60
111.40
114.00
109.38
20,286
Jul 30, 2026
112.80
114.20
111.20
112.80
108.23
24,524
Jul 29, 2026
113.60
115.60
111.60
111.60
107.08
25,182
Jul 28, 2026
113.00
115.00
110.40
114.00
109.38
21,402
Jul 27, 2026
116.40
116.60
113.40
114.00
109.38
37,394
Jul 24, 2026
116.60
118.60
115.20
117.80
113.03
19,809
Jul 23, 2026
115.20
118.40
114.40
117.00
112.26
53,669
Jul 22, 2026
115.20
117.00
113.00
115.20
110.53
50,705
Jul 21, 2026
113.60
116.00
112.60
115.00
110.34
21,799
Jul 20, 2026
113.40
115.00
111.20
113.80
109.19
25,587
Jul 17, 2026
113.40
114.80
112.40
113.60
109.00
21,097
Jul 16, 2026
115.00
115.60
112.20
115.20
110.53
22,610
Jul 15, 2026
115.60
116.60
113.40
114.00
109.38
17,909
Jul 14, 2026
113.00
116.20
112.20
115.60
110.92
40,579
Jul 13, 2026
112.20
114.60
111.40
114.40
109.76
39,576
Jul 10, 2026
109.00
112.40
109.00
112.20
107.65
62,491
Jul 9, 2026
109.00
109.00
105.40
106.00
101.71
28,305
Jul 8, 2026
104.40
109.40
104.00
109.00
104.58
25,191
Jul 7, 2026
106.00
106.00
103.40
104.00
99.79
38,369
Jul 6, 2026
104.40
105.00
102.40
105.00
100.75
32,838
Jul 3, 2026
104.00
106.60
104.00
104.40
100.17
26,427
Jul 2, 2026
101.20
105.60
100.60
104.80
100.55
49,321
Jul 1, 2026
104.20
104.20
100.20
100.60
96.52
45,324
Jun 30, 2026
106.20
108.00
103.20
104.20
99.98
61,852
Jun 29, 2026
108.00
108.60
106.20
106.60
102.28
35,029
Jun 26, 2026
112.00
112.00
107.40
108.00
103.62
44,874
Jun 25, 2026
112.80
112.80
109.80
111.60
107.08
37,453
Jun 24, 2026
111.80
114.40
111.60
112.20
107.65
34,157
Jun 23, 2026
110.60
112.20
110.60
112.00
107.46
31,076
Jun 22, 2026
110.60
112.60
109.40
111.40
106.89
27,515
Jun 19, 2026
109.20
110.80
109.20
109.40
104.97
20,103
Jun 18, 2026
111.00
111.00
107.60
109.00
104.58
32,830
Jun 17, 2026
111.20
111.60
110.00
110.00
105.54
17,655
Jun 16, 2026
112.00
114.80
111.60
111.60
107.08
28,802
Jun 15, 2026
114.60
116.00
111.60
112.00
107.46
39,885
Jun 12, 2026
117.00
117.00
113.00
114.40
109.76
20,652
Jun 11, 2026
115.60
117.40
114.60
116.00
111.30
39,489
Jun 10, 2026
113.00
115.20
111.80
113.80
109.19
32,142
Jun 9, 2026
111.00
114.40
110.40
113.00
108.42
30,437
Jun 8, 2026
111.80
112.40
110.60
111.60
107.08
21,421
Jun 5, 2026
110.40
112.20
109.40
112.20
107.65
24,614
Jun 4, 2026
111.80
112.40
109.40
110.40
105.93
61,641
Jun 3, 2026
106.00
112.00
106.00
111.00
106.50
37,203
Jun 2, 2026
107.60
109.60
106.20
107.00
102.66
27,087
Jun 1, 2026
105.80
107.40
105.60
107.40
103.05
21,740
May 29, 2026
108.20
108.80
105.40
105.80
101.51
92,379
May 28, 2026
109.20
111.00
107.80
108.40
104.01
57,617
May 27, 2026
111.60
112.80
110.20
110.20
105.74
26,399
May 26, 2026
109.00
111.80
108.60
111.00
106.50
32,211
May 22, 2026
116.80
116.80
108.80
109.60
105.16
59,510
May 21, 2026
114.60
116.60
113.60
116.60
111.88
30,651
May 20, 2026
111.80
115.00
111.60
114.80
110.15
17,749
May 19, 2026
110.20
113.80
110.20
112.20
107.65
17,919
May 18, 2026
110.00
112.20
108.20
112.20
107.65
21,250
May 15, 2026
110.40
111.40
109.00
110.00
105.54
49,350
May 13, 2026
112.00
113.20
110.40
110.40
105.93
21,242
May 12, 2026
110.40
112.00
110.00
112.00
107.46
31,170
May 11, 2026
112.40
115.00
110.80
111.00
106.50
38,643
May 8, 2026
113.60
114.20
111.40
112.00
107.46
72,878
May 7, 2026
116.40
116.40
111.00
113.60
109.00
76,512
May 6, 2026
115.80
119.20
115.80
116.00
111.30
28,274
May 5, 2026
114.20
116.00
112.80
116.00
111.30
42,048
May 4, 2026
115.80
117.00
113.60
114.40
109.76
58,448
Apr 30, 2026
115.00
117.60
115.00
115.60
110.92
25,120
Apr 29, 2026
115.60
118.80
115.00
115.00
110.34
31,984
Apr 28, 2026
115.00
118.00
115.00
117.40
112.64
33,145
Apr 27, 2026
115.40
116.20
113.40
113.80
109.19
18,503
Apr 24, 2026
115.80
116.40
114.60
115.40
110.72
21,908
Apr 23, 2026
113.80
117.60
113.80
116.00
111.30
26,007
Apr 22, 2026
116.80
116.80
112.40
112.40
107.85
50,090
Apr 21, 2026
116.00
119.20
116.00
116.60
111.88
11,231
Apr 20, 2026
118.80
119.00
115.60
116.60
111.88
25,917
Apr 17, 2026
117.00
119.80
116.60
118.80
113.99
26,431
Apr 16, 2026
119.20
119.20
117.00
117.00
112.26
30,647
Apr 15, 2026
117.60
119.00
117.20
118.60
113.79
18,217
Apr 14, 2026
120.00
121.00
117.40
117.40
112.64
29,676
Apr 13, 2026
118.00
121.00
118.00
119.20
114.37
42,326
Apr 10, 2026
123.00
123.00
119.20
120.40
115.52
35,686
Apr 9, 2026
123.40
125.40
122.00
122.00
117.06
61,616
Apr 8, 2026
124.00
124.80
121.00
124.00
118.98
48,161
Apr 7, 2026
121.40
125.20
121.40
124.00
118.98
43,969
Apr 1, 2026
120.20
121.40
118.80
121.00
116.10
33,658
Mar 31, 2026
117.80
120.00
115.00
118.60
113.79
33,850
Mar 30, 2026
115.00
116.20
113.00
116.20
111.49
50,632
Mar 27, 2026
117.00
117.40
115.40
116.00
111.30
39,160
Mar 26, 2026
116.40
119.00
115.60
118.60
113.79
52,770
Mar 25, 2026
120.00
120.00
115.80
115.80
111.11
56,875
Mar 24, 2026
114.60
119.80
113.00
119.80
114.95
60,031
Mar 23, 2026
115.80
117.00
111.00
114.80
110.15
88,466
Mar 20, 2026
123.00
123.20
119.20
120.00
115.14
23,885
Mar 19, 2026
125.20
125.20
121.40
123.00
118.02
40,620
Mar 18, 2026
120.00
126.00
120.00
125.60
120.51
52,956
Mar 17, 2026
120.00
121.00
117.40
119.20
114.37
39,201
Mar 16, 2026
116.20
119.80
116.20
118.80
113.99
31,033
Mar 13, 2026
121.60
121.60
115.20
116.60
111.88
64,165
Mar 12, 2026
124.60
124.60
120.80
120.80
115.91
60,865
Mar 11, 2026
125.40
126.00
123.20
123.40
118.40
31,299
Mar 10, 2026
121.60
126.20
120.80
125.20
120.13
36,139
Mar 9, 2026
119.80
125.00
119.20
123.00
118.02
49,170
Mar 6, 2026
122.80
122.80
117.20
121.40
116.48
75,771
Mar 5, 2026
129.00
129.00
121.60
122.60
117.63
76,339
Mar 4, 2026
128.20
130.80
126.00
128.00
122.81
37,422
Mar 3, 2026
132.00
135.00
128.00
131.40
126.08
87,423
Mar 2, 2026
128.60
132.80
127.00
131.80
126.46
80,381
Feb 27, 2026
126.60
127.20
124.20
127.00
121.85
62,823
Feb 26, 2026
123.20
126.60
123.20
126.40
121.28
31,107
Feb 25, 2026
123.60
125.20
123.00
123.40
118.40
34,203
Feb 24, 2026
121.00
124.40
119.80
124.00
118.98
41,538
Feb 23, 2026
122.20
123.20
120.40
120.60
115.71
46,664
Feb 20, 2026
121.20
122.60
120.00
122.40
117.44
44,300
Feb 19, 2026
117.60
121.00
117.60
120.00
115.14
28,642
Feb 18, 2026
113.00
118.40
113.00
118.40
113.60
51,804
Feb 17, 2026
115.80
116.00
112.60
113.00
108.42
79,618
Feb 16, 2026
4.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
118.80
118.80
115.60
116.00
111.30
62,134
Feb 13, 2026
124.20
124.60
120.20
122.20
112.70
122,999
Feb 12, 2026
129.40
129.40
125.00
126.00
116.21
97,649
Feb 11, 2026
133.00
135.00
131.60
133.20
122.85
25,844
Feb 10, 2026
133.00
134.20
131.20
133.40
123.03
41,776
Feb 9, 2026
134.00
134.40
131.00
133.00
122.66
28,784
Feb 6, 2026
129.20
132.20
129.00
132.20
121.92
57,922
Feb 5, 2026
130.20
131.60
129.40
131.20
121.00
15,000
Feb 4, 2026
137.20
137.20
128.60
130.40
120.26
61,055
Feb 3, 2026
134.00
136.80
134.00
135.40
124.87
59,147
Feb 2, 2026
135.00
136.20
133.00
133.60
123.21
53,976
Jan 30, 2026
132.60
137.00
130.60
136.40
125.80
52,453
Jan 29, 2026
136.00
136.40
133.00
133.40
123.03
38,901
Jan 28, 2026
138.60
138.60
132.60
135.60
125.06
55,442
Jan 27, 2026
137.60
138.80
136.40
137.80
127.09
60,778
Jan 26, 2026
135.00
138.00
132.80
136.00
125.43
61,973
Jan 23, 2026
132.60
133.80
129.80
133.80
123.40
129,829
Jan 22, 2026
132.60
135.20
132.60
133.80
123.40
28,284
Jan 21, 2026
132.00
133.00
131.00
132.60
122.29
19,800
Jan 20, 2026
129.80
132.20
128.80
132.00
121.74
28,289
Jan 19, 2026
134.00
134.00
129.60
130.60
120.45
35,556
Jan 16, 2026
134.00
137.40
134.00
136.00
125.43
37,808
Jan 15, 2026
139.00
139.00
133.80
135.00
124.51
31,483
Jan 14, 2026
140.20
140.20
137.20
138.80
128.01
34,635
Jan 13, 2026
136.40
140.40
135.60
140.40
129.49
84,547
Jan 12, 2026
134.40
135.40
133.00
135.40
124.87
24,039
Jan 9, 2026
136.00
137.00
133.00
134.40
123.95
44,107
Jan 8, 2026
134.00
136.00
133.20
135.80
125.24
93,065
Jan 7, 2026
128.00
134.60
127.20
134.60
124.14
105,305
Jan 6, 2026
127.80
128.40
127.00
128.00
118.05
57,698
Jan 5, 2026
127.20
129.20
124.20
128.00
118.05
43,186
Jan 2, 2026
126.60
127.80
125.00
125.20
115.47
45,817
Dec 30, 2025
126.40
127.80
125.40
127.00
117.13
49,210
Dec 29, 2025
125.00
126.40
124.60
126.40
116.57
27,480
Dec 23, 2025
122.20
124.40
121.20
124.40
114.73
29,261
Dec 22, 2025
124.00
124.80
121.60
122.40
112.89
53,121
Dec 19, 2025
125.20
125.40
120.40
123.20
113.62
57,419
Dec 18, 2025
123.60
126.60
123.40
125.00
115.28
36,460
Dec 17, 2025
123.80
125.60
123.80
124.80
115.10
48,277
Dec 16, 2025
124.60
125.00
123.00
124.60
114.91
28,794
Dec 15, 2025
127.00
127.40
124.80
125.20
115.47
32,355
Dec 12, 2025
129.00
129.00
126.40
127.00
117.13
24,370
Dec 11, 2025
127.00
129.00
126.20
129.00
118.97
38,631
Dec 10, 2025
128.80
129.00
126.40
127.60
117.68
26,919
Dec 9, 2025
130.80
130.80
127.20
127.20
117.31
36,582
Dec 8, 2025
129.60
131.80
129.00
131.80
121.55
72,541
Dec 5, 2025
130.00
130.40
128.20
128.80
118.79
20,613
Dec 4, 2025
128.00
129.80
127.00
129.80
119.71
32,569
Dec 3, 2025
126.80
129.40
126.80
127.40
117.50
75,542
Dec 2, 2025
129.40
130.60
126.00
126.20
116.39
28,113
Dec 1, 2025
129.00
129.80
127.60
129.20
119.16
22,560
Nov 28, 2025
126.00
128.60
126.00
128.40
118.42
31,423
Nov 27, 2025
126.40
127.60
125.40
127.20
117.31
33,658
Nov 26, 2025
127.40
128.00
126.00
126.40
116.57
29,792
Nov 25, 2025
125.00
129.40
125.00
126.20
116.39
51,623
Nov 24, 2025
127.00
127.00
124.00
126.40
116.57
34,956
Nov 21, 2025
127.00
127.20
124.60
126.60
116.76
26,933
Nov 20, 2025
126.60
129.20
124.40
129.20
119.16
54,904
Nov 19, 2025
123.80
126.40
123.60
126.20
116.39
88,800
Nov 18, 2025
123.20
123.20
121.20
122.40
112.89
32,154
Nov 17, 2025
124.00
126.60
124.00
126.20
116.39
49,607
Nov 14, 2025
124.80
124.80
122.20
124.00
114.36
30,060
Nov 13, 2025
123.60
124.00
121.00
124.00
114.36
20,454
Nov 12, 2025
123.00
124.00
121.80
124.00
114.36
27,803
Nov 11, 2025
121.00
123.40
121.00
123.00
113.44
186,635
Nov 10, 2025
122.80
122.80
120.20
121.80
112.33
31,886
Nov 7, 2025
120.40
122.00
119.00
121.80
112.33
23,744
Nov 6, 2025
120.00
125.20
120.00
121.80
112.33
74,140
Nov 5, 2025
118.20
119.60
117.40
118.40
109.20
18,427
Nov 4, 2025
123.00
123.00
118.60
119.40
110.12
25,741
Nov 3, 2025
122.60
124.20
121.40
122.40
112.89
33,488
