Odfjell SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.54	11.54	11.54	11.54	11.54	-2.37%	-
Jan 29, 2026	11.82	11.82	11.82	11.82	11.82	-1.17%	-
Jan 28, 2026	11.96	11.96	11.96	11.96	11.96	-0.17%	-
Jan 27, 2026	11.76	11.98	11.76	11.98	11.98	3.63%	1
Jan 26, 2026	11.56	11.56	11.56	11.56	11.56	0.52%	-
Jan 23, 2026	11.50	11.50	11.50	11.50	11.50	0.52%	-
Jan 22, 2026	11.44	11.44	11.44	11.44	11.44	1.60%	-
Jan 21, 2026	11.26	11.26	11.26	11.26	11.26	1.26%	-
Jan 20, 2026	11.12	11.12	11.12	11.12	11.12	-0.71%	-
Jan 19, 2026	11.36	11.36	11.20	11.20	11.20	-2.10%	5
Jan 16, 2026	11.44	11.44	11.44	11.44	11.44	-3.38%	-
Jan 15, 2026	11.84	11.84	11.84	11.84	11.84	-	-
Jan 14, 2026	11.84	11.84	11.84	11.84	11.84	3.32%	-
Jan 13, 2026	11.46	11.46	11.46	11.46	11.46	1.06%	-
Jan 12, 2026	11.34	11.34	11.34	11.34	11.34	-1.22%	-
Jan 9, 2026	11.48	11.48	11.48	11.48	11.48	1.23%	-
Jan 8, 2026	11.34	11.34	11.34	11.34	11.34	4.23%	-
Jan 7, 2026	10.88	10.88	10.88	10.88	10.88	-	-
Jan 6, 2026	10.88	10.88	10.88	10.88	10.88	0.55%	-
Jan 5, 2026	10.72	10.82	10.72	10.82	10.82	0.19%	41
Jan 2, 2026	10.62	10.82	10.62	10.80	10.80	1.50%	508
Dec 30, 2025	10.64	10.64	10.64	10.64	10.64	1.14%	-
Dec 29, 2025	10.52	10.52	10.52	10.52	10.52	2.73%	-
Dec 23, 2025	10.24	10.24	10.24	10.24	10.24	-1.92%	-
Dec 22, 2025	10.44	10.44	10.44	10.44	10.44	-1.14%	5
Dec 19, 2025	10.46	10.56	10.30	10.56	10.56	2.13%	901
Dec 18, 2025	10.34	10.34	10.34	10.34	10.34	-0.39%	-
Dec 17, 2025	10.38	10.38	10.38	10.38	10.38	0.58%	-
Dec 16, 2025	10.36	10.36	10.32	10.32	10.32	-2.82%	1
Dec 15, 2025	10.62	10.62	10.62	10.62	10.62	-2.39%	-
Dec 12, 2025	10.88	10.88	10.88	10.88	10.88	1.12%	-
Dec 11, 2025	10.76	10.76	10.76	10.76	10.76	-	-
Dec 10, 2025	10.76	10.76	10.76	10.76	10.76	-3.24%	-
Dec 9, 2025	11.12	11.12	11.12	11.12	11.12	0.18%	-
Dec 8, 2025	10.96	11.10	10.96	11.10	11.10	0.54%	110
Dec 5, 2025	10.98	11.04	10.98	11.04	11.04	1.85%	12
Dec 4, 2025	10.84	10.84	10.84	10.84	10.84	1.31%	-
Dec 3, 2025	10.70	10.70	10.70	10.70	10.70	-3.60%	-
Dec 2, 2025	11.10	11.10	11.10	11.10	11.10	2.21%	-
Dec 1, 2025	10.86	10.86	10.86	10.86	10.86	1.12%	-
Nov 28, 2025	10.74	10.74	10.74	10.74	10.74	0.37%	-
Nov 27, 2025	10.70	10.70	10.70	10.70	10.70	0.56%	-
Nov 26, 2025	10.72	10.72	10.64	10.64	10.64	0.19%	50
Nov 25, 2025	10.62	10.62	10.62	10.62	10.62	-0.56%	-
Nov 24, 2025	10.68	10.68	10.68	10.68	10.68	0.19%	-
Nov 21, 2025	10.66	10.66	10.66	10.66	10.66	-3.44%	-
Nov 20, 2025	10.74	11.04	10.74	11.04	11.04	6.56%	150
Nov 19, 2025	10.36	10.36	10.36	10.36	10.36	-1.15%	-
Nov 18, 2025	10.58	10.58	10.48	10.48	10.48	-0.38%	90
Nov 17, 2025	10.52	10.52	10.52	10.52	10.52	-0.57%	-