UK markets closed

Odfjell SE (0J77.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
174.61+1.50 (+0.87%)
At close: 05:24PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024175.80175.80173.80175.00175.00350
25 Apr 2024173.40176.62173.11173.11173.11978
24 Apr 2024176.80176.80174.60175.50175.501,060
23 Apr 2024169.00171.20167.00169.80169.801,159
22 Apr 2024166.80168.98166.80168.98168.98494
19 Apr 2024166.00167.00166.00167.00167.00172
18 Apr 2024162.31163.40162.31163.40163.40142
17 Apr 2024168.80168.80166.98168.21168.217,684
16 Apr 2024156.20164.00156.00156.00156.00803
15 Apr 2024154.00155.01154.00154.82154.82514
12 Apr 2024151.00154.60151.00154.60154.601,646
11 Apr 2024147.00150.00147.00149.05149.052,605
10 Apr 2024145.00145.80142.20144.40144.401,809
09 Apr 2024145.19145.20145.19145.20145.20347
08 Apr 2024147.40148.60146.79146.79146.79853
05 Apr 2024146.20147.00146.20146.60146.60579
04 Apr 2024143.80146.00143.80146.00146.002,287
03 Apr 2024140.00140.20137.80140.20140.20931
02 Apr 2024141.00141.00137.99140.70140.701,085
28 Mar 2024------
27 Mar 2024135.00138.50135.00137.19137.191,131
26 Mar 2024137.50137.50135.49135.49135.49754
25 Mar 2024132.50132.50131.50131.87131.87540
22 Mar 2024130.00132.00130.00132.00132.00837
21 Mar 2024129.00130.50129.00130.00130.00452
20 Mar 2024129.50130.72128.99130.12130.12281
19 Mar 2024134.64135.16133.62135.16135.16523
18 Mar 2024134.01134.01134.00134.00134.002,689
15 Mar 2024132.00134.01132.00132.50132.504,889
14 Mar 2024130.01131.50129.78131.50131.501,972
13 Mar 2024130.00130.50130.00130.01130.01122
12 Mar 2024130.00131.51130.00131.51131.51604
11 Mar 2024128.51129.08128.50129.08129.082,137
08 Mar 2024129.50129.51129.50129.51129.51730
07 Mar 2024129.51129.51129.51129.51129.51560
06 Mar 2024131.01132.40131.01132.40132.40701
05 Mar 2024134.01134.01134.00134.00134.001,979
04 Mar 2024133.00133.00132.00132.56132.561,710
01 Mar 2024133.53134.50133.51133.51133.511,685
29 Feb 2024137.00137.00133.00133.00133.0024,696
28 Feb 2024132.51132.60128.00132.50132.502,564
27 Feb 2024130.50130.50128.00130.05130.051,194
26 Feb 2024133.99134.00133.88134.00134.001,196
23 Feb 2024135.50135.50133.02133.50133.502,757
22 Feb 2024134.50137.50134.00135.01135.0111,787
21 Feb 2024134.51134.51134.50134.50134.50536
20 Feb 2024138.00138.00133.00134.92134.923,729
19 Feb 2024137.51138.99137.50137.51137.511,216
16 Feb 2024140.00143.51140.00142.00142.003,215
15 Feb 2024142.50143.00140.49140.49140.49941
14 Feb 2024143.50144.50142.75143.96143.9612,566
13 Feb 2024138.50138.50135.50138.01138.017,570
13 Feb 20246.67 Dividend
12 Feb 2024138.00138.00137.50137.50130.83156
09 Feb 2024137.51137.51137.50137.50130.832,545
08 Feb 2024142.83142.83142.83142.83135.902,194
07 Feb 2024144.51144.51144.51144.51137.50120
06 Feb 2024148.51148.51148.51148.51141.31166
05 Feb 2024147.51147.51147.51147.51140.3648
02 Feb 2024146.00146.01146.00146.01138.93875
01 Feb 2024------
31 Jan 2024143.51143.51143.51143.51136.5522
30 Jan 2024140.00140.01140.00140.00133.214,671
29 Jan 2024139.50139.50139.50139.50132.73287
26 Jan 2024138.01138.01138.00138.00131.312,664
25 Jan 2024140.01140.01140.01140.01133.2221
24 Jan 2024140.01140.01140.01140.01133.22257
23 Jan 2024------
22 Jan 2024136.01136.01136.00136.00129.40554
19 Jan 2024133.00135.00131.50132.00125.601,805
18 Jan 2024127.00130.00127.00130.00123.69511
17 Jan 2024124.00124.00123.50123.50117.511,535
16 Jan 2024122.50124.50122.50124.00117.98676
15 Jan 2024121.50122.50121.00122.50116.563,056
12 Jan 2024117.00120.01117.00120.00114.182,580
11 Jan 2024117.49117.49117.49117.49111.7975
10 Jan 2024121.00121.00120.99120.99115.121,271
09 Jan 2024120.00121.00120.00120.49114.64934
08 Jan 2024120.00120.00118.99118.99113.22180
05 Jan 2024120.49120.49120.49120.49114.6485
04 Jan 2024119.50122.50119.00120.49114.64607
03 Jan 2024116.50116.50116.50116.50110.853,226
02 Jan 2024116.50117.00115.00115.00109.421,324
29 Dec 2023117.00117.00116.50116.51110.86427
28 Dec 2023------
27 Dec 2023118.00118.00115.00115.00109.42750
22 Dec 2023116.00116.00116.00116.00110.37435
21 Dec 2023115.50115.51115.50115.50109.904,407
20 Dec 2023114.01114.01114.00114.00108.47469
19 Dec 2023112.01112.01112.00112.00106.57625
18 Dec 2023115.00115.01115.00115.01109.43327
15 Dec 2023108.00108.01108.00108.00102.76664
14 Dec 2023106.00107.01104.50107.00101.813,707
13 Dec 2023105.00105.00104.50104.5099.4350
12 Dec 2023------
11 Dec 2023110.00110.00110.00110.00104.66438
08 Dec 2023------
07 Dec 2023111.01111.01111.01111.01105.6233
06 Dec 2023114.00114.00114.00114.00108.47194
05 Dec 2023113.00114.51113.00114.50108.951,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...