Odfjell SE (0J78.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 06:02PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 150.38 | 152.00 | 150.38 | 152.00 | 152.00 | 15,261 |
| 25 Apr 2024 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | 442 |
| 24 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 20 |
| 23 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 125 |
| 22 Apr 2024 | 142.50 | 142.50 | 141.67 | 141.67 | 141.67 | 59 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 65 |
| 16 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 71 |
| 15 Apr 2024 | 134.01 | 134.01 | 131.50 | 131.50 | 131.50 | 135 |
| 12 Apr 2024 | 129.51 | 129.51 | 129.50 | 129.50 | 129.50 | 558 |
| 11 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 390 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | 14 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 29 |
| 22 Mar 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | 20 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 94 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | 10 |
| 12 Mar 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | 10 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | 11 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 121.00 | 122.50 | 121.00 | 122.50 | 122.50 | 394 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 9 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 123.51 | 123.51 | 123.50 | 123.50 | 123.50 | 118 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 131 |
| 13 Feb 2024 | 124.01 | 124.01 | 124.00 | 124.00 | 124.00 | 230 |
| 13 Feb 2024 | 6.67 Dividend | |||||
| 12 Feb 2024 | 129.50 | 129.50 | 128.00 | 128.00 | 121.33 | 733 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 122.28 | 248 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 130.33 | 1 |
| 05 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 128.91 | 82 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 127.02 | 52 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.