Odfjell SE (LON:0J77)
London · Delayed Price · Currency is GBP · Price in NOK 116.00
0.00 (0.00%)
At close: Oct 24, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 116.00 | 116.60 | 115.10 | 116.00 | 116.00 | - | 17,570 |
| Oct 23, 2025 | 117.80 | 118.00 | 115.20 | 116.00 | 116.00 | 1.93% | 24,184 |
| Oct 22, 2025 | 113.80 | 114.60 | 112.60 | 113.80 | 113.80 | 0.35% | 16,362 |
| Oct 21, 2025 | 114.60 | 115.00 | 113.20 | 113.40 | 113.40 | -1.56% | 21,445 |
| Oct 20, 2025 | 114.80 | 116.00 | 114.40 | 115.20 | 115.20 | 0.35% | 6,568 |
| Oct 17, 2025 | 113.50 | 114.80 | 113.00 | 114.80 | 114.80 | 0.17% | 3,533 |
| Oct 16, 2025 | 115.00 | 116.40 | 114.60 | 114.60 | 114.60 | 0.53% | 4,767 |
| Oct 15, 2025 | 112.20 | 114.40 | 112.20 | 114.00 | 114.00 | 1.06% | 2,083 |
| Oct 14, 2025 | 111.60 | 113.40 | 111.60 | 112.80 | 112.80 | -0.70% | 1,997 |
| Oct 13, 2025 | 110.40 | 114.20 | 110.20 | 113.60 | 113.60 | -0.09% | 6,260 |
| Oct 10, 2025 | 114.50 | 115.10 | 113.70 | 113.70 | 113.70 | -0.96% | 1,620 |
| Oct 9, 2025 | 116.40 | 116.60 | 114.60 | 114.80 | 114.80 | 1.41% | 1,600 |
| Oct 8, 2025 | 115.40 | 116.40 | 113.20 | 113.20 | 113.20 | -1.65% | 4,362 |
| Oct 7, 2025 | 115.20 | 115.40 | 114.20 | 115.10 | 115.10 | -3.11% | 2,260 |
| Oct 6, 2025 | 118.80 | 119.60 | 118.40 | 118.80 | 118.80 | -0.08% | 4,307 |
| Oct 3, 2025 | 121.00 | 122.00 | 118.90 | 118.90 | 118.90 | -1.90% | 7,162 |
| Oct 2, 2025 | 122.80 | 124.00 | 121.20 | 121.20 | 121.20 | -2.57% | 10,461 |
| Oct 1, 2025 | 122.40 | 124.60 | 122.40 | 124.40 | 124.40 | 1.30% | 6,805 |
| Sep 30, 2025 | 122.60 | 124.11 | 122.60 | 122.80 | 122.80 | 1.15% | 8,201 |
| Sep 29, 2025 | 121.60 | 123.60 | 121.20 | 121.40 | 121.40 | -0.16% | 2,904 |
| Sep 26, 2025 | 123.80 | 123.80 | 121.60 | 121.60 | 121.60 | -3.11% | 945 |
| Sep 25, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.26% | 459 |
| Sep 24, 2025 | 125.80 | 127.40 | 125.80 | 127.10 | 127.10 | 1.19% | 4,140 |
| Sep 23, 2025 | 126.20 | 126.40 | 125.60 | 125.60 | 125.60 | -1.72% | 496 |
| Sep 22, 2025 | 128.00 | 128.00 | 127.40 | 127.80 | 127.80 | -1.54% | 419 |
| Sep 19, 2025 | 131.20 | 131.20 | 129.80 | 129.80 | 129.80 | -2.70% | 1,176 |
| Sep 18, 2025 | 131.60 | 134.00 | 131.60 | 133.40 | 133.40 | 2.46% | 726 |
| Sep 17, 2025 | 129.60 | 130.40 | 128.20 | 130.20 | 130.20 | 2.12% | 510 |
| Sep 16, 2025 | 125.80 | 127.50 | 125.60 | 127.50 | 127.50 | 2.16% | 1,687 |
| Sep 15, 2025 | 122.80 | 125.40 | 122.80 | 124.80 | 124.80 | 6.30% | 3,587 |
| Sep 12, 2025 | 118.00 | 118.00 | 115.70 | 117.40 | 117.40 | 0.51% | 1,115 |
| Sep 11, 2025 | 117.40 | 117.60 | 116.50 | 116.80 | 116.80 | 0.52% | 711 |
| Sep 10, 2025 | 115.80 | 116.60 | 115.60 | 116.20 | 116.20 | -2.84% | 644 |
| Sep 9, 2025 | 119.60 | 119.80 | 119.40 | 119.60 | 119.60 | -0.33% | 523 |
| Sep 8, 2025 | 117.60 | 120.40 | 117.60 | 120.00 | 120.00 | 2.74% | 2,522 |
| Sep 5, 2025 | 118.70 | 118.70 | 116.60 | 116.80 | 116.80 | -0.85% | 5,442 |
| Sep 4, 2025 | 118.00 | 119.00 | 117.80 | 117.80 | 117.80 | -0.67% | 2,148 |
| Sep 3, 2025 | 118.20 | 118.80 | 118.20 | 118.60 | 118.60 | 1.02% | 1,893 |
| Sep 2, 2025 | 118.40 | 119.00 | 116.80 | 117.40 | 117.40 | -0.34% | 1,983 |
| Sep 1, 2025 | 120.20 | 120.20 | 117.40 | 117.80 | 117.80 | -1.42% | 737 |
| Aug 29, 2025 | 117.80 | 119.50 | 117.80 | 119.50 | 119.50 | 1.88% | 5,264 |
| Aug 28, 2025 | 115.80 | 117.30 | 115.80 | 117.30 | 117.30 | 2.53% | 1,291 |
| Aug 27, 2025 | 114.00 | 114.40 | 113.60 | 114.40 | 114.40 | 0.53% | 1,616 |
| Aug 26, 2025 | 113.20 | 114.00 | 113.00 | 113.80 | 113.80 | -2.74% | 2,473 |
| Aug 25, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -5.80% | 4,061 |
| Aug 22, 2025 | 123.20 | 125.00 | 122.80 | 124.20 | 119.27 | 1.31% | 1,043 |
| Aug 21, 2025 | 124.80 | 124.80 | 122.20 | 122.60 | 117.73 | -0.49% | 2,502 |
| Aug 20, 2025 | 122.20 | 124.00 | 119.80 | 123.20 | 118.31 | 0.82% | 2,862 |
| Aug 19, 2025 | 120.00 | 122.20 | 120.00 | 122.20 | 117.35 | 3.38% | 1,102 |
| Aug 18, 2025 | 117.80 | 119.20 | 117.60 | 118.20 | 113.51 | -1.99% | 2,727 |