Odfjell SE (LON:0J77)
London · Delayed Price · Currency is GBP · Price in NOK 116.00
-2.20 (-1.86%)
At close: Mar 27, 2026
LON:0J77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.60 | 116.60 | 116.00 | 116.00 | 116.00 | -1.86% | 18 |
| Mar 26, 2026 | 116.20 | 118.20 | 116.20 | 118.20 | 118.20 | 0.34% | 13 |
| Mar 25, 2026 | 120.00 | 120.00 | 117.80 | 117.80 | 117.80 | -1.17% | 172 |
| Mar 24, 2026 | 114.60 | 119.20 | 114.60 | 119.20 | 119.20 | 3.65% | 32 |
| Mar 23, 2026 | 115.40 | 116.40 | 111.00 | 115.00 | 115.00 | -4.64% | 5,006 |
| Mar 20, 2026 | 123.60 | 123.60 | 120.60 | 120.60 | 120.60 | -0.99% | 8 |
| Mar 19, 2026 | 125.20 | 125.20 | 121.80 | 121.80 | 121.80 | -1.30% | 1 |
| Mar 18, 2026 | 120.20 | 123.40 | 120.00 | 123.40 | 123.40 | 2.32% | 5 |
| Mar 17, 2026 | 120.00 | 120.80 | 117.60 | 120.60 | 120.60 | 1.01% | 583 |
| Mar 16, 2026 | 118.20 | 119.40 | 117.20 | 119.40 | 119.40 | 1.36% | 230 |
| Mar 13, 2026 | 116.60 | 117.80 | 116.60 | 117.80 | 117.80 | -2.81% | 85 |
| Mar 12, 2026 | 124.60 | 124.60 | 120.60 | 121.20 | 121.20 | -3.50% | 104 |
| Mar 10, 2026 | 122.20 | 125.60 | 122.20 | 125.60 | 125.60 | 5.37% | 904 |
| Mar 9, 2026 | 120.60 | 120.60 | 119.20 | 119.20 | 119.20 | -1.49% | 18 |
| Mar 6, 2026 | 121.00 | 122.20 | 119.60 | 121.00 | 121.00 | -1.63% | 305 |
| Mar 5, 2026 | 125.20 | 125.20 | 122.90 | 123.00 | 123.00 | -3.61% | 3,937 |
| Mar 4, 2026 | 132.00 | 132.00 | 127.40 | 127.60 | 127.60 | -1.54% | 1,739 |
| Mar 3, 2026 | 134.20 | 134.20 | 128.80 | 129.60 | 129.60 | -2.11% | 3,309 |
| Mar 2, 2026 | 127.80 | 132.40 | 127.40 | 132.40 | 132.40 | 4.75% | 3,302 |
| Feb 27, 2026 | 126.60 | 127.00 | 124.40 | 126.40 | 126.40 | 0.72% | 1,575 |
| Feb 26, 2026 | 124.20 | 126.20 | 124.20 | 125.50 | 125.50 | 1.54% | 606 |
| Feb 25, 2026 | 124.40 | 124.80 | 123.60 | 123.60 | 123.60 | -0.32% | 5,574 |
| Feb 24, 2026 | 121.80 | 124.00 | 121.00 | 124.00 | 124.00 | 2.31% | 3,133 |
| Feb 23, 2026 | 122.40 | 122.80 | 121.00 | 121.20 | 121.20 | -0.49% | 924 |
| Feb 20, 2026 | 121.20 | 121.80 | 120.80 | 121.80 | 121.80 | 0.91% | 1,421 |
| Feb 19, 2026 | 118.00 | 120.80 | 118.00 | 120.70 | 120.70 | 2.46% | 3,168 |
| Feb 18, 2026 | 113.00 | 117.80 | 113.00 | 117.80 | 117.80 | 4.25% | 5,126 |
| Feb 17, 2026 | 115.80 | 115.80 | 113.00 | 113.00 | 113.00 | -2.92% | 3,242 |
| Feb 16, 2026 | 117.20 | 118.80 | 116.20 | 116.40 | 116.40 | -4.90% | 2,374 |
| Feb 13, 2026 | 123.00 | 123.00 | 121.00 | 122.40 | 117.66 | -2.86% | 256 |
| Feb 12, 2026 | 129.00 | 129.00 | 125.80 | 126.00 | 121.12 | -6.11% | 12,422 |
| Feb 11, 2026 | 133.60 | 134.20 | 132.80 | 134.20 | 129.00 | 0.60% | 2,578 |
| Feb 10, 2026 | 134.80 | 134.80 | 132.20 | 133.40 | 128.23 | -0.15% | 975 |
| Feb 9, 2026 | 135.80 | 135.80 | 132.20 | 133.60 | 128.43 | 1.52% | 126 |
| Feb 6, 2026 | 130.60 | 131.60 | 129.80 | 131.60 | 126.50 | 0.77% | 567 |
| Feb 5, 2026 | 129.80 | 131.20 | 129.60 | 130.60 | 125.54 | -0.91% | 2,815 |
| Feb 4, 2026 | 137.80 | 137.80 | 129.20 | 131.80 | 126.70 | -3.51% | 9,000 |
| Feb 3, 2026 | 135.60 | 136.60 | 134.40 | 136.60 | 131.31 | 1.94% | 1,205 |
| Feb 2, 2026 | 135.00 | 135.60 | 133.40 | 134.00 | 128.81 | -1.76% | 5,013 |
| Jan 30, 2026 | 133.60 | 136.40 | 131.60 | 136.40 | 131.12 | 2.56% | 3,153 |
| Jan 29, 2026 | 136.00 | 136.60 | 133.00 | 133.00 | 127.85 | -1.92% | 7,388 |
| Jan 28, 2026 | 138.00 | 138.60 | 132.80 | 135.60 | 130.35 | -1.74% | 3,064 |
| Jan 27, 2026 | 138.00 | 138.00 | 137.60 | 138.00 | 132.66 | - | 1,420 |
| Jan 26, 2026 | 134.40 | 138.00 | 133.40 | 138.00 | 132.66 | 3.76% | 2,724 |
| Jan 23, 2026 | 131.20 | 133.00 | 131.20 | 133.00 | 127.85 | - | 607 |
| Jan 22, 2026 | 134.60 | 134.80 | 133.00 | 133.00 | 127.85 | 0.61% | 4,535 |
| Jan 21, 2026 | 132.80 | 133.00 | 132.20 | 132.20 | 127.08 | 0.23% | 330 |
| Jan 20, 2026 | 128.80 | 131.90 | 128.80 | 131.90 | 126.79 | 0.69% | 172 |
| Jan 19, 2026 | 132.80 | 132.80 | 130.20 | 131.00 | 125.93 | -2.96% | 4,530 |
| Jan 16, 2026 | 134.20 | 137.20 | 134.20 | 135.00 | 129.77 | - | 1,626 |