Oslo - Delayed Quote
NOK
Odfjell SE (ODFB.OL)
115.80
0.00
(0.00%)
At close: 4:25:10 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
115.00
118.80
114.80
115.80
115.80
22,091
Nov 2, 2026
116.60
120.00
115.60
115.80
115.80
17,718
Oct 30, 2026
119.60
120.20
117.20
118.80
118.80
6,544
Oct 29, 2026
120.80
122.80
120.00
120.00
120.00
12,897
Oct 28, 2026
121.60
122.40
120.60
121.20
121.20
5,264
Oct 27, 2026
122.00
122.40
121.40
121.60
121.60
7,294
Oct 26, 2026
115.40
121.60
115.40
121.60
121.60
7,954
Oct 23, 2026
118.80
118.80
114.80
116.40
116.40
22,787
Oct 22, 2026
124.60
124.60
118.40
118.40
118.40
9,862
Oct 21, 2026
122.60
124.00
121.40
124.00
124.00
6,125
Oct 20, 2026
121.20
121.80
118.40
121.40
121.40
9,232
Oct 19, 2026
123.00
123.40
121.20
122.60
122.60
15,184
Oct 16, 2026
122.20
124.40
121.60
123.20
123.20
5,719
Oct 15, 2026
124.00
124.00
121.00
122.00
122.00
17,173
Oct 14, 2026
127.20
128.80
124.20
124.20
124.20
7,203
Oct 13, 2026
126.20
128.40
124.40
128.40
128.40
20,574
Oct 12, 2026
126.80
127.60
125.60
127.60
127.60
24,778
Oct 9, 2026
127.60
128.20
126.00
126.80
126.80
10,669
Oct 8, 2026
123.60
128.60
123.60
128.60
128.60
14,515
Oct 7, 2026
128.40
128.60
123.80
125.80
125.80
9,143
Oct 6, 2026
132.00
133.40
127.60
127.60
127.60
5,701
Oct 5, 2026
132.00
134.40
131.60
132.60
132.60
20,462
Oct 2, 2026
128.80
132.20
128.80
131.00
131.00
12,579
Oct 1, 2026
131.20
131.20
128.20
130.00
130.00
10,549
Sep 30, 2026
129.20
132.60
129.20
131.40
131.40
30,182
Sep 29, 2026
128.20
130.60
127.40
130.60
130.60
10,447
Sep 28, 2026
126.20
129.80
126.20
128.80
128.80
12,062
Sep 25, 2026
127.60
128.60
126.00
128.00
128.00
7,821
Sep 24, 2026
125.40
130.00
125.20
128.80
128.80
13,092
Sep 23, 2026
127.20
128.40
125.80
126.00
126.00
18,848
Sep 22, 2026
131.00
131.20
127.80
128.20
128.20
11,529
Sep 21, 2026
131.40
132.20
129.80
130.80
130.80
17,456
Sep 18, 2026
130.80
134.40
130.40
130.40
130.40
52,200
Sep 17, 2026
125.20
133.00
125.20
133.00
133.00
23,511
Sep 16, 2026
124.80
126.60
124.80
126.00
126.00
17,225
Sep 15, 2026
124.40
125.80
122.60
124.80
124.80
23,272
Sep 14, 2026
121.40
125.20
121.40
123.40
123.40
17,047
Sep 11, 2026
120.00
123.00
119.80
122.40
122.40
32,478
Sep 10, 2026
117.80
120.00
117.60
119.20
119.20
33,687
Sep 9, 2026
115.20
117.40
115.20
116.40
116.40
11,536
Sep 8, 2026
116.60
117.40
115.80
115.80
115.80
11,234
Sep 7, 2026
118.80
118.80
115.20
116.20
116.20
19,243
Sep 4, 2026
116.60
119.40
116.60
118.80
118.80
24,880
Sep 3, 2026
115.40
117.80
115.40
116.60
116.60
43,927
Sep 2, 2026
112.80
115.60
112.80
113.60
113.60
37,865
Sep 1, 2026
113.00
113.20
110.40
112.40
112.40
17,582
Aug 31, 2026
108.40
113.00
108.40
113.00
113.00
16,406
Aug 28, 2026
108.20
109.20
107.80
108.40
108.40
12,252
Aug 27, 2026
110.00
110.00
107.40
108.20
108.20
26,095
Aug 26, 2026
4.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
115.00
115.00
109.40
109.40
109.40
37,516
Aug 25, 2026
119.80
120.40
118.60
118.80
113.93
54,783
Aug 24, 2026
119.00
119.80
118.60
119.20
114.31
51,014
Aug 21, 2026
111.80
117.80
111.80
117.20
112.40
34,746
Aug 20, 2026
113.00
113.00
110.00
111.40
106.83
31,167
Aug 19, 2026
111.40
112.80
110.80
112.00
107.41
13,834
Aug 18, 2026
112.20
115.00
111.00
111.40
106.83
24,382
Aug 17, 2026
109.40
113.80
109.00
113.00
108.37
19,685
Aug 14, 2026
106.40
110.00
106.40
109.40
104.92
17,180
Aug 13, 2026
109.00
110.00
106.80
107.60
103.19
27,327
Aug 12, 2026
109.80
111.40
109.00
109.60
105.11
11,541
Aug 11, 2026
110.00
111.80
110.00
110.60
106.07
15,853
Aug 10, 2026
109.00
111.40
109.00
110.80
106.26
15,836
Aug 7, 2026
109.40
110.00
108.20
108.20
103.76
3,170
Aug 6, 2026
110.00
110.20
108.60
109.40
104.92
11,318
Aug 5, 2026
109.80
111.40
108.80
108.80
104.34
9,935
Aug 4, 2026
111.00
112.00
109.60
109.60
105.11
4,821
Aug 3, 2026
110.20
112.60
109.80
110.60
106.07
13,187
Jul 31, 2026
111.80
112.20
110.20
111.20
106.64
4,359
Jul 30, 2026
109.00
110.80
109.00
110.00
105.49
7,235
Jul 29, 2026
111.40
111.60
109.00
109.20
104.72
5,420
Jul 28, 2026
110.00
111.60
109.20
110.20
105.68
7,042
Jul 27, 2026
113.20
113.40
109.80
110.00
105.49
12,635
Jul 24, 2026
113.40
114.40
112.80
114.40
109.71
17,238
Jul 23, 2026
111.40
114.40
111.40
113.40
108.75
13,571
Jul 22, 2026
112.80
113.40
111.20
111.40
106.83
17,050
Jul 21, 2026
110.00
111.80
110.00
111.80
107.22
24,244
Jul 20, 2026
110.40
111.80
110.00
111.20
106.64
3,089
Jul 17, 2026
111.20
112.20
110.00
111.20
106.64
10,950
Jul 16, 2026
110.20
112.80
109.20
112.80
108.18
7,099
Jul 15, 2026
114.20
114.20
111.00
111.20
106.64
2,176
Jul 14, 2026
112.80
113.60
110.00
113.40
108.75
16,093
Jul 13, 2026
108.60
112.40
108.60
110.00
105.49
9,639
Jul 10, 2026
104.20
110.40
104.20
109.20
104.72
14,201
Jul 9, 2026
108.00
108.00
104.40
104.60
100.31
7,567
Jul 8, 2026
103.20
106.60
103.20
106.60
102.23
2,640
Jul 7, 2026
102.40
104.60
102.40
104.20
99.93
13,953
Jul 6, 2026
105.80
105.80
101.80
103.60
99.35
14,332
Jul 3, 2026
105.00
107.20
104.20
105.60
101.27
9,270
Jul 2, 2026
100.60
104.80
100.60
104.60
100.31
8,149
Jul 1, 2026
105.00
105.00
99.90
100.80
96.67
22,837
Jun 30, 2026
106.40
106.80
103.60
104.20
99.93
25,215
Jun 29, 2026
107.00
107.60
105.80
106.60
102.23
14,446
Jun 26, 2026
108.20
109.00
106.20
108.40
103.96
16,615
Jun 25, 2026
109.20
109.40
107.60
108.40
103.96
15,557
Jun 24, 2026
109.80
111.80
109.60
109.80
105.30
8,102
Jun 23, 2026
109.20
109.80
108.20
109.20
104.72
2,606
Jun 22, 2026
108.20
109.60
107.40
109.20
104.72
11,666
Jun 19, 2026
107.00
108.60
106.40
108.40
103.96
4,945
Jun 18, 2026
109.40
109.40
105.40
106.40
102.04
22,984
Jun 17, 2026
108.40
108.60
107.40
107.40
103.00
4,947
Jun 16, 2026
109.80
111.80
109.00
109.00
104.53
9,324
Jun 15, 2026
112.80
113.60
109.20
109.80
105.30
9,203
Jun 12, 2026
113.20
113.20
110.80
112.00
107.41
11,527
Jun 11, 2026
111.40
114.40
111.40
113.00
108.37
21,256
Jun 10, 2026
111.00
112.40
109.20
112.40
107.79
6,434
Jun 9, 2026
108.60
111.80
108.60
110.60
106.07
5,012
Jun 8, 2026
111.00
111.00
108.00
109.80
105.30
9,101
Jun 5, 2026
109.00
110.00
107.60
110.00
105.49
5,072
Jun 4, 2026
112.00
112.00
107.20
108.20
103.76
12,322
Jun 3, 2026
105.00
108.80
103.60
108.80
104.34
10,167
Jun 2, 2026
104.20
108.60
103.60
103.60
99.35
15,569
Jun 1, 2026
104.80
105.60
104.00
104.20
99.93
12,975
May 29, 2026
106.20
107.80
104.00
104.60
100.31
30,156
May 28, 2026
108.20
109.40
106.60
106.80
102.42
23,562
May 27, 2026
109.00
111.00
108.60
108.60
104.15
33,371
May 26, 2026
106.40
109.60
106.20
109.00
104.53
19,710
May 22, 2026
114.60
114.60
106.60
107.20
102.81
17,513
May 21, 2026
109.80
113.20
109.80
113.20
108.56
8,355
May 20, 2026
110.00
111.40
108.80
109.80
105.30
9,804
May 19, 2026
108.60
109.80
108.20
109.00
104.53
21,404
May 18, 2026
107.80
108.40
105.80
108.40
103.96
2,426
May 15, 2026
110.40
110.40
106.20
107.40
103.00
24,782
May 13, 2026
107.80
110.40
107.80
107.80
103.38
12,805
May 12, 2026
110.00
110.00
107.40
108.40
103.96
8,187
May 11, 2026
111.20
112.40
108.00
108.00
103.57
19,128
May 8, 2026
111.00
112.20
109.40
110.80
106.26
16,276
May 7, 2026
115.00
115.00
108.40
110.40
105.87
28,252
May 6, 2026
113.60
116.60
113.40
114.60
109.90
16,886
May 5, 2026
112.00
113.40
111.40
113.40
108.75
13,450
May 4, 2026
114.00
114.00
112.20
113.00
108.37
11,449
Apr 30, 2026
112.20
114.40
112.20
114.00
109.33
5,074
Apr 29, 2026
112.60
115.80
112.00
112.00
107.41
17,275
Apr 28, 2026
112.80
116.60
112.80
115.00
110.29
8,767
Apr 27, 2026
115.20
115.20
112.40
112.40
107.79
6,077
Apr 24, 2026
114.00
115.00
113.00
115.00
110.29
7,798
Apr 23, 2026
113.00
114.60
112.60
113.40
108.75
6,890
Apr 22, 2026
115.80
115.80
112.20
112.20
107.60
9,092
Apr 21, 2026
115.00
117.40
115.00
115.60
110.86
2,746
Apr 20, 2026
114.40
116.60
114.40
115.00
110.29
8,886
Apr 17, 2026
114.20
117.00
114.20
117.00
112.20
15,181
Apr 16, 2026
116.00
116.00
114.40
114.60
109.90
16,493
Apr 15, 2026
116.00
116.60
114.20
115.20
110.48
12,071
Apr 14, 2026
116.60
117.40
114.80
114.80
110.09
12,486
Apr 13, 2026
117.40
119.00
115.40
115.40
110.67
18,378
Apr 10, 2026
119.00
119.40
117.60
118.00
113.16
18,185
Apr 9, 2026
121.20
121.20
118.00
118.00
113.16
10,581
Apr 8, 2026
121.80
122.20
118.20
120.60
115.66
38,075
Apr 7, 2026
119.40
121.40
119.20
119.60
114.70
12,695
Apr 1, 2026
117.00
118.20
116.00
118.00
113.16
15,044
Mar 31, 2026
113.00
117.00
112.00
116.40
111.63
16,821
Mar 30, 2026
111.80
113.00
110.20
113.00
108.37
17,280
Mar 27, 2026
114.00
114.00
111.40
112.40
107.79
7,590
Mar 26, 2026
112.80
114.00
112.00
112.60
107.98
8,302
Mar 25, 2026
113.00
114.40
112.00
112.00
107.41
9,594
Mar 24, 2026
109.20
114.20
109.20
113.60
108.94
20,811
Mar 23, 2026
109.80
111.20
106.40
110.60
106.07
50,439
Mar 20, 2026
116.80
116.80
113.00
113.60
108.94
16,075
Mar 19, 2026
117.20
117.20
114.40
116.00
111.24
12,873
Mar 18, 2026
114.20
118.00
114.20
118.00
113.16
46,790
Mar 17, 2026
115.20
115.20
113.00
114.20
109.52
5,293
Mar 16, 2026
112.60
115.20
111.80
114.20
109.52
15,524
Mar 13, 2026
113.60
113.80
109.80
112.40
107.79
27,718
Mar 12, 2026
117.20
117.20
114.20
114.20
109.52
19,399
Mar 11, 2026
119.00
119.00
116.40
116.60
111.82
14,865
Mar 10, 2026
118.00
119.00
114.20
119.00
114.12
16,098
Mar 9, 2026
114.00
118.00
112.00
116.80
112.01
41,394
Mar 6, 2026
117.40
118.00
114.60
115.20
110.48
23,723
Mar 5, 2026
123.40
123.40
116.40
116.60
111.82
22,204
Mar 4, 2026
124.20
124.20
120.00
121.60
116.62
14,987
Mar 3, 2026
126.00
126.00
121.60
124.40
119.30
56,162
Mar 2, 2026
122.00
126.80
122.00
125.80
120.64
145,994
Feb 27, 2026
120.80
121.40
118.20
121.20
116.23
36,023
Feb 26, 2026
119.60
122.00
119.20
120.60
115.66
15,503
Feb 25, 2026
120.40
120.40
117.60
119.20
114.31
9,911
Feb 24, 2026
115.00
118.80
115.00
118.40
113.55
10,119
Feb 23, 2026
117.00
117.80
115.00
115.60
110.86
18,718
Feb 20, 2026
116.00
117.40
115.80
116.40
111.63
16,373
Feb 19, 2026
113.00
116.80
113.00
116.20
111.44
17,869
Feb 18, 2026
110.40
113.60
110.40
113.60
108.94
13,867
Feb 17, 2026
112.60
113.00
110.00
110.40
105.87
24,994
Feb 16, 2026
4.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
113.80
113.80
112.20
112.40
107.79
19,707
Feb 13, 2026
120.00
120.00
116.80
118.40
109.00
49,412
Feb 12, 2026
127.00
127.00
120.20
120.20
110.66
58,004
Feb 11, 2026
127.60
128.60
126.00
126.60
116.55
18,186
Feb 10, 2026
127.00
127.60
125.80
126.20
116.18
13,457
Feb 9, 2026
126.00
127.00
125.00
126.20
116.18
11,658
Feb 6, 2026
124.20
125.00
122.60
125.00
115.08
26,582
Feb 5, 2026
125.20
125.40
123.20
124.20
114.34
12,278
Feb 4, 2026
129.20
129.20
123.60
124.20
114.34
27,013
Feb 3, 2026
127.20
129.80
127.20
129.00
118.76
13,885
Feb 2, 2026
129.20
129.80
127.00
127.00
116.92
22,387
Jan 30, 2026
126.20
130.80
125.20
130.00
119.68
54,145
Jan 29, 2026
129.80
130.00
127.00
127.40
117.29
44,053
Jan 28, 2026
131.40
131.40
126.80
129.80
119.50
35,209
Jan 27, 2026
131.80
132.60
131.00
132.00
121.52
38,909
Jan 26, 2026
129.00
132.80
127.60
130.80
120.42
24,169
Jan 23, 2026
129.80
129.80
126.60
128.60
118.39
7,704
Jan 22, 2026
127.80
129.60
127.80
128.40
118.21
30,788
Jan 21, 2026
127.00
128.40
126.00
126.80
116.73
19,249
Jan 20, 2026
125.00
127.00
125.00
127.00
116.92
5,252
Jan 19, 2026
132.60
132.60
125.00
125.00
115.08
14,873
Jan 16, 2026
131.00
132.20
130.20
131.20
120.78
14,414
Jan 15, 2026
133.20
133.20
129.20
129.40
119.13
16,985
Jan 14, 2026
134.00
134.00
131.60
133.60
122.99
16,009
Jan 13, 2026
131.40
134.60
131.40
134.60
123.91
35,467
Jan 12, 2026
129.80
130.20
128.00
129.40
119.13
11,558
Jan 9, 2026
130.60
132.40
128.80
129.80
119.50
26,343
Jan 8, 2026
128.60
130.60
127.40
130.40
120.05
30,620
Jan 7, 2026
123.20
128.60
123.20
128.40
118.21
19,938
Jan 6, 2026
123.60
123.60
122.40
123.40
113.60
14,708
Jan 5, 2026
121.40
123.00
120.40
122.60
112.87
10,572
Jan 2, 2026
121.40
123.00
120.60
120.60
111.03
17,784
Dec 30, 2025
120.80
123.40
120.40
121.20
111.58
33,362
Dec 29, 2025
120.80
122.00
120.60
121.40
111.76
10,602
Dec 23, 2025
120.00
120.60
117.60
119.80
110.29
27,114
Dec 22, 2025
118.80
120.60
118.40
118.80
109.37
13,476
Dec 19, 2025
120.40
120.40
116.80
118.60
109.18
22,552
Dec 18, 2025
119.80
121.80
119.20
120.00
110.47
16,701
Dec 17, 2025
120.00
121.00
120.00
120.00
110.47
14,846
Dec 16, 2025
121.60
121.60
119.80
120.00
110.47
12,310
Dec 15, 2025
120.60
121.80
120.00
120.00
110.47
17,732
Dec 12, 2025
125.20
125.20
121.20
121.20
111.58
12,994
Dec 11, 2025
123.00
124.80
122.80
124.60
114.71
2,929
Dec 10, 2025
126.00
126.00
122.20
122.20
112.50
6,805
Dec 9, 2025
128.20
128.20
123.40
124.00
114.16
14,946
Dec 8, 2025
126.80
127.00
125.20
127.00
116.92
8,485
Dec 5, 2025
126.80
126.80
124.40
124.40
114.52
5,070
Dec 4, 2025
125.80
125.80
123.80
125.60
115.63
5,305
Dec 3, 2025
122.00
125.40
122.00
123.00
113.24
7,696
Dec 2, 2025
126.00
126.00
122.00
122.00
112.31
12,321
Dec 1, 2025
124.00
125.60
123.00
123.00
113.24
10,480
Nov 28, 2025
123.40
124.60
122.40
124.00
114.16
8,146
Nov 27, 2025
122.80
123.60
122.20
123.60
113.79
9,438
Nov 26, 2025
123.80
125.20
121.80
121.80
112.13
13,942
Nov 25, 2025
123.80
125.40
123.00
123.80
113.97
11,637
Nov 24, 2025
124.00
124.00
121.80
122.20
112.50
5,863
Nov 21, 2025
128.80
128.80
121.60
122.40
112.68
12,604
Nov 20, 2025
123.60
125.80
122.00
125.80
115.81
12,888
Nov 19, 2025
120.60
123.00
120.60
122.80
113.05
29,663
Nov 18, 2025
122.00
122.00
118.00
119.60
110.11
21,616
Nov 17, 2025
122.00
124.40
122.00
123.00
113.24
18,559
Nov 14, 2025
122.80
122.80
119.80
122.00
112.31
10,550
Nov 13, 2025
120.60
121.40
118.40
121.40
111.76
7,494
Nov 12, 2025
121.00
121.40
119.20
120.40
110.84
4,332
Nov 11, 2025
119.20
121.00
119.00
120.60
111.03
365,419
Nov 10, 2025
120.00
121.00
117.40
119.20
109.74
5,186
Nov 7, 2025
117.00
119.20
116.20
119.20
109.74
11,261
Nov 6, 2025
116.00
123.00
116.00
118.00
108.63
19,898
Nov 5, 2025
116.00
117.60
116.00
116.60
107.34
12,999
Nov 4, 2025
121.40
121.40
116.60
117.60
108.26
10,167
Nov 3, 2025
119.20
121.40
119.20
121.40
111.76
10,172
