Odfjell SE (LON:0J77)
London · Delayed Price · Currency is GBP · Price in NOK 123.60
+1.00 (0.82%)
At close: Dec 23, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 122.40 | 123.60 | 121.80 | 123.60 | 123.60 | 0.82% | 340 |
| Dec 22, 2025 | 123.80 | 124.10 | 122.60 | 122.60 | 122.60 | -0.81% | 653 |
| Dec 19, 2025 | 122.00 | 123.80 | 121.30 | 123.60 | 123.60 | -1.44% | 1,388 |
| Dec 17, 2025 | 123.80 | 125.80 | 123.80 | 125.40 | 125.40 | 0.56% | 3 |
| Dec 16, 2025 | 125.20 | 125.20 | 123.80 | 124.70 | 124.70 | -0.40% | 1,688 |
| Dec 15, 2025 | 127.00 | 127.00 | 125.20 | 125.20 | 125.20 | -1.42% | 173 |
| Dec 12, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.94% | 4,487 |
| Dec 11, 2025 | 127.80 | 128.80 | 127.40 | 128.20 | 128.20 | 0.31% | 764 |
| Dec 10, 2025 | 127.60 | 128.80 | 127.60 | 127.80 | 127.80 | 0.02% | 1,354 |
| Dec 9, 2025 | 128.70 | 128.70 | 127.60 | 127.78 | 127.78 | -2.01% | 5,887 |
| Dec 8, 2025 | 128.40 | 130.60 | 128.40 | 130.40 | 130.40 | 1.72% | 6,205 |
| Dec 5, 2025 | 130.00 | 130.00 | 128.20 | 128.20 | 128.20 | -0.93% | 124 |
| Dec 4, 2025 | 128.00 | 129.50 | 128.00 | 129.40 | 129.40 | 0.31% | 712 |
| Dec 3, 2025 | 129.40 | 129.40 | 129.00 | 129.00 | 129.00 | 1.74% | 117 |
| Dec 2, 2025 | 129.40 | 129.80 | 126.60 | 126.80 | 126.80 | -1.40% | 532 |
| Dec 1, 2025 | 129.40 | 129.40 | 128.20 | 128.60 | 128.60 | 0.31% | 143 |
| Nov 28, 2025 | 126.70 | 128.20 | 126.40 | 128.20 | 128.20 | 1.26% | 881 |
| Nov 27, 2025 | 127.20 | 127.40 | 126.40 | 126.60 | 126.60 | -0.16% | 164 |
| Nov 26, 2025 | 128.60 | 128.60 | 126.80 | 126.80 | 126.80 | -0.94% | 192 |
| Nov 25, 2025 | 126.20 | 129.00 | 126.20 | 128.00 | 128.00 | 1.75% | 2,519 |
| Nov 24, 2025 | 126.60 | 126.80 | 125.80 | 125.80 | 125.80 | -1.10% | 878 |
| Nov 21, 2025 | 127.40 | 127.40 | 124.60 | 127.20 | 127.20 | -1.09% | 33 |
| Nov 20, 2025 | 124.00 | 128.60 | 124.00 | 128.60 | 128.60 | 1.74% | 717 |
| Nov 19, 2025 | 125.40 | 126.40 | 125.40 | 126.40 | 126.40 | 3.78% | 355 |
| Nov 18, 2025 | 122.40 | 123.20 | 121.80 | 121.80 | 121.80 | -3.03% | 2,458 |
| Nov 17, 2025 | 125.20 | 126.80 | 125.00 | 125.60 | 125.60 | 1.29% | 539 |
| Nov 14, 2025 | 123.80 | 124.40 | 123.10 | 124.00 | 124.00 | 1.81% | 1,739 |
| Nov 13, 2025 | 122.10 | 122.10 | 121.80 | 121.80 | 121.80 | -1.62% | 314 |
| Nov 12, 2025 | 122.40 | 123.80 | 122.40 | 123.80 | 123.80 | 0.98% | 799 |
| Nov 11, 2025 | 121.00 | 123.40 | 121.00 | 122.60 | 122.60 | 1.66% | 1,204 |
| Nov 10, 2025 | 122.00 | 123.00 | 120.60 | 120.60 | 120.60 | -0.33% | 3,236 |
| Nov 7, 2025 | 120.40 | 121.00 | 119.70 | 121.00 | 121.00 | 0.50% | 1,201 |
| Nov 6, 2025 | 124.00 | 124.00 | 120.40 | 120.40 | 120.40 | 2.03% | 5,114 |
| Nov 5, 2025 | 118.40 | 118.40 | 118.00 | 118.00 | 118.00 | -1.67% | 1,077 |
| Nov 4, 2025 | 120.80 | 120.80 | 119.20 | 120.00 | 120.00 | -1.64% | 486 |
| Nov 3, 2025 | 122.80 | 123.00 | 122.00 | 122.00 | 122.00 | 0.49% | 922 |
| Oct 31, 2025 | 121.00 | 121.50 | 119.60 | 121.40 | 121.40 | 0.33% | 1,286 |
| Oct 30, 2025 | 119.40 | 121.40 | 119.40 | 121.00 | 121.00 | -1.14% | 1,826 |
| Oct 29, 2025 | 120.80 | 122.40 | 120.80 | 122.40 | 122.40 | 3.03% | 1,935 |
| Oct 28, 2025 | 116.20 | 119.30 | 115.80 | 118.80 | 118.80 | 1.19% | 3,042 |
| Oct 27, 2025 | 117.60 | 117.60 | 115.20 | 117.40 | 117.40 | 1.21% | 12,851 |
| 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 |