Odfjell SE (ODF.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 175.00 | 175.00 | 170.20 | 170.60 | 170.60 | 11,919 |
| 02 May 2024 | 176.00 | 176.00 | 174.00 | 175.20 | 175.20 | 19,667 |
| 30 Apr 2024 | 172.00 | 176.80 | 172.00 | 175.40 | 175.40 | 31,017 |
| 29 Apr 2024 | 173.00 | 174.60 | 171.00 | 173.60 | 173.60 | 40,635 |
| 26 Apr 2024 | 174.00 | 176.00 | 173.00 | 174.00 | 174.00 | 32,770 |
| 25 Apr 2024 | 176.40 | 178.20 | 171.60 | 176.60 | 176.60 | 39,340 |
| 24 Apr 2024 | 172.40 | 176.80 | 172.00 | 176.40 | 176.40 | 158,716 |
| 23 Apr 2024 | 168.20 | 173.00 | 167.00 | 169.80 | 169.80 | 64,762 |
| 22 Apr 2024 | 167.40 | 169.80 | 163.40 | 167.40 | 167.40 | 33,983 |
| 19 Apr 2024 | 170.80 | 170.80 | 161.60 | 167.00 | 167.00 | 44,898 |
| 18 Apr 2024 | 166.60 | 167.00 | 161.00 | 163.40 | 163.40 | 28,907 |
| 17 Apr 2024 | 167.60 | 171.00 | 163.60 | 167.00 | 167.00 | 79,763 |
| 16 Apr 2024 | 155.40 | 164.00 | 155.00 | 163.80 | 163.80 | 98,802 |
| 15 Apr 2024 | 154.20 | 155.00 | 152.00 | 155.00 | 155.00 | 27,781 |
| 12 Apr 2024 | 148.20 | 154.60 | 148.20 | 154.60 | 154.60 | 47,847 |
| 11 Apr 2024 | 144.00 | 150.00 | 143.60 | 148.00 | 148.00 | 36,718 |
| 10 Apr 2024 | 145.00 | 145.60 | 142.40 | 144.40 | 144.40 | 21,640 |
| 09 Apr 2024 | 146.80 | 147.80 | 145.00 | 145.20 | 145.20 | 17,782 |
| 08 Apr 2024 | 146.20 | 148.60 | 145.40 | 146.80 | 146.80 | 17,837 |
| 05 Apr 2024 | 147.00 | 147.00 | 144.00 | 146.60 | 146.60 | 28,670 |
| 04 Apr 2024 | 140.40 | 146.60 | 140.40 | 146.00 | 146.00 | 60,845 |
| 03 Apr 2024 | 139.80 | 140.60 | 137.80 | 140.20 | 140.20 | 28,772 |
| 02 Apr 2024 | 139.00 | 141.60 | 137.20 | 138.00 | 138.00 | 19,541 |
| 27 Mar 2024 | 135.50 | 138.50 | 135.50 | 137.00 | 137.00 | 18,914 |
| 26 Mar 2024 | 131.50 | 137.50 | 131.00 | 135.50 | 135.50 | 76,200 |
| 25 Mar 2024 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 20,133 |
| 22 Mar 2024 | 131.50 | 135.50 | 129.50 | 132.00 | 132.00 | 30,404 |
| 21 Mar 2024 | 131.00 | 131.50 | 129.00 | 131.50 | 131.50 | 28,191 |
| 20 Mar 2024 | 135.50 | 135.50 | 128.50 | 129.00 | 129.00 | 22,841 |
| 19 Mar 2024 | 134.00 | 136.00 | 133.50 | 134.50 | 134.50 | 19,012 |
| 18 Mar 2024 | 134.50 | 135.50 | 132.50 | 134.00 | 134.00 | 15,199 |
| 15 Mar 2024 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 23,240 |
| 14 Mar 2024 | 128.50 | 131.50 | 127.50 | 130.00 | 130.00 | 119,660 |
| 13 Mar 2024 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 23,895 |
| 12 Mar 2024 | 128.50 | 131.50 | 128.00 | 131.50 | 131.50 | 11,642 |
| 11 Mar 2024 | 132.00 | 132.00 | 127.00 | 128.50 | 128.50 | 6,308 |
| 08 Mar 2024 | 126.00 | 130.50 | 124.50 | 129.50 | 129.50 | 41,167 |
| 07 Mar 2024 | 130.00 | 130.00 | 127.00 | 129.50 | 129.50 | 24,366 |
| 06 Mar 2024 | 134.50 | 134.50 | 130.50 | 131.00 | 131.00 | 20,276 |
| 05 Mar 2024 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 21,371 |
| 04 Mar 2024 | 134.50 | 134.50 | 131.50 | 132.50 | 132.50 | 16,525 |
| 01 Mar 2024 | 134.50 | 136.00 | 132.00 | 133.50 | 133.50 | 20,864 |
| 29 Feb 2024 | 132.50 | 138.00 | 130.00 | 133.00 | 133.00 | 386,086 |
| 28 Feb 2024 | 128.00 | 134.00 | 128.00 | 132.50 | 132.50 | 26,659 |
| 27 Feb 2024 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 28,342 |
| 26 Feb 2024 | 136.50 | 136.50 | 132.50 | 134.00 | 134.00 | 27,561 |
| 23 Feb 2024 | 136.50 | 136.50 | 130.50 | 135.50 | 135.50 | 42,642 |
| 22 Feb 2024 | 136.00 | 137.50 | 133.00 | 136.50 | 136.50 | 19,059 |
| 21 Feb 2024 | 134.50 | 136.00 | 131.50 | 134.50 | 134.50 | 40,765 |
| 20 Feb 2024 | 136.00 | 139.00 | 132.50 | 135.00 | 135.00 | 28,011 |
| 19 Feb 2024 | 140.50 | 142.00 | 136.00 | 137.50 | 137.50 | 22,735 |
| 16 Feb 2024 | 140.50 | 144.50 | 138.00 | 142.00 | 142.00 | 66,731 |
| 15 Feb 2024 | 143.00 | 143.00 | 138.50 | 140.50 | 140.50 | 58,948 |
| 14 Feb 2024 | 137.50 | 144.50 | 137.50 | 144.00 | 144.00 | 201,825 |
| 13 Feb 2024 | 134.50 | 142.00 | 133.00 | 138.00 | 138.00 | 112,911 |
| 13 Feb 2024 | 6.67 Dividend | |||||
| 12 Feb 2024 | 138.50 | 142.50 | 136.00 | 131.00 | 124.33 | 60,354 |
| 09 Feb 2024 | 143.50 | 143.50 | 130.00 | 137.50 | 130.50 | 135,942 |
| 08 Feb 2024 | 145.00 | 146.00 | 141.50 | 144.00 | 136.67 | 39,373 |
| 07 Feb 2024 | 151.00 | 151.00 | 143.50 | 144.50 | 137.14 | 33,936 |
| 06 Feb 2024 | 147.00 | 151.50 | 146.00 | 148.50 | 140.94 | 120,190 |
| 05 Feb 2024 | 145.00 | 149.00 | 145.00 | 147.50 | 139.99 | 3,239,975 |
| 02 Feb 2024 | 147.00 | 147.50 | 141.50 | 146.00 | 138.57 | 21,328 |
| 01 Feb 2024 | 145.00 | 148.00 | 145.00 | 146.00 | 138.57 | 26,899 |
| 31 Jan 2024 | 141.00 | 145.00 | 141.00 | 143.50 | 136.19 | 20,032 |
| 30 Jan 2024 | 140.00 | 143.00 | 139.50 | 140.00 | 132.87 | 72,161 |
| 29 Jan 2024 | 140.00 | 142.00 | 138.50 | 139.50 | 132.40 | 48,298 |
| 26 Jan 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 130.97 | 13,691 |
| 25 Jan 2024 | 141.50 | 143.00 | 139.00 | 140.00 | 132.87 | 26,618 |
| 24 Jan 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 132.87 | 33,667 |
| 23 Jan 2024 | 137.00 | 137.50 | 134.00 | 135.00 | 128.13 | 58,282 |
| 22 Jan 2024 | 132.00 | 136.00 | 130.50 | 136.00 | 129.08 | 374,751 |
| 19 Jan 2024 | 132.00 | 135.00 | 131.00 | 132.00 | 125.28 | 46,827 |
| 18 Jan 2024 | 125.00 | 131.00 | 125.00 | 131.00 | 124.33 | 55,432 |
| 17 Jan 2024 | 124.00 | 126.00 | 121.50 | 126.00 | 119.58 | 27,202 |
| 16 Jan 2024 | 121.50 | 124.50 | 121.00 | 124.00 | 117.69 | 14,909 |
| 15 Jan 2024 | 121.00 | 123.50 | 121.00 | 122.50 | 116.26 | 27,731 |
| 12 Jan 2024 | 117.50 | 120.50 | 117.00 | 120.00 | 113.89 | 36,516 |
| 11 Jan 2024 | 121.00 | 121.50 | 116.50 | 117.50 | 111.52 | 21,315 |
| 10 Jan 2024 | 122.00 | 122.00 | 119.50 | 121.00 | 114.84 | 6,540 |
| 09 Jan 2024 | 121.00 | 121.00 | 119.50 | 120.50 | 114.36 | 8,517 |
| 08 Jan 2024 | 122.00 | 122.00 | 119.00 | 119.00 | 112.94 | 17,574 |
| 05 Jan 2024 | 120.00 | 121.50 | 120.00 | 120.50 | 114.36 | 9,474 |
| 04 Jan 2024 | 116.50 | 122.00 | 116.50 | 120.50 | 114.36 | 62,750 |
| 03 Jan 2024 | 115.00 | 117.00 | 114.50 | 116.50 | 110.57 | 9,193 |
| 02 Jan 2024 | 117.00 | 118.00 | 115.00 | 115.00 | 109.14 | 14,722 |
| 29 Dec 2023 | 115.50 | 117.00 | 115.00 | 116.50 | 110.57 | 13,385 |
| 28 Dec 2023 | 114.50 | 116.50 | 114.50 | 115.50 | 109.62 | 15,981 |
| 27 Dec 2023 | 118.00 | 118.00 | 113.00 | 114.50 | 108.67 | 12,925 |
| 22 Dec 2023 | 115.50 | 116.00 | 115.00 | 116.00 | 110.09 | 28,191 |
| 21 Dec 2023 | 114.50 | 116.50 | 113.00 | 115.50 | 109.62 | 25,113 |
| 20 Dec 2023 | 113.50 | 115.00 | 113.50 | 114.00 | 108.20 | 8,857 |
| 19 Dec 2023 | 119.00 | 119.00 | 111.50 | 112.00 | 106.30 | 43,238 |
| 18 Dec 2023 | 109.00 | 115.00 | 109.00 | 115.00 | 109.14 | 14,316 |
| 15 Dec 2023 | 108.00 | 110.50 | 107.50 | 108.00 | 102.50 | 19,860 |
| 14 Dec 2023 | 103.00 | 107.00 | 103.00 | 107.00 | 101.55 | 35,172 |
| 13 Dec 2023 | 109.00 | 109.00 | 104.00 | 105.00 | 99.65 | 32,540 |
| 12 Dec 2023 | 111.50 | 111.50 | 106.50 | 108.00 | 102.50 | 26,658 |
| 11 Dec 2023 | 110.50 | 112.00 | 109.00 | 110.00 | 104.40 | 25,761 |
| 08 Dec 2023 | 111.00 | 112.50 | 110.50 | 112.50 | 106.77 | 23,120 |
| *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.