Odfjell SE (LON:0J77)
London · Delayed Price · Currency is GBP · Price in NOK 116.80
-1.00 (-0.85%)
At close: Sep 5, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 121.40 | 122.00 | 119.20 | 120.60 | 115.81 | -1.47% | 1,462 |
| Aug 14, 2025 | 126.60 | 126.60 | 121.40 | 122.40 | 117.54 | -3.62% | 2,043 |
| Aug 13, 2025 | 123.40 | 127.00 | 123.40 | 127.00 | 121.96 | 4.10% | 2,549 |
| Aug 12, 2025 | 122.20 | 123.00 | 121.40 | 122.00 | 117.16 | -0.49% | 10,529 |
| Aug 11, 2025 | 125.20 | 125.20 | 122.20 | 122.60 | 117.73 | -3.77% | 3,258 |
| Aug 8, 2025 | 127.00 | 127.40 | 125.80 | 127.40 | 122.34 | 0.31% | 7,250 |
| Aug 7, 2025 | 130.60 | 130.60 | 127.00 | 127.00 | 121.96 | -3.57% | 1,238 |
| Aug 6, 2025 | 130.60 | 132.20 | 130.40 | 131.70 | 126.47 | 1.62% | 1,607 |
| Aug 5, 2025 | 128.00 | 129.60 | 128.00 | 129.60 | 124.46 | 0.93% | 2,082 |
| Aug 4, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 123.30 | 1.58% | 1,045 |
| Aug 1, 2025 | 125.60 | 126.60 | 125.60 | 126.40 | 121.38 | -1.02% | 2,388 |
| Jul 31, 2025 | 128.20 | 128.20 | 127.40 | 127.70 | 122.63 | 1.19% | 984 |
| Jul 30, 2025 | 125.60 | 126.20 | 125.60 | 126.20 | 121.19 | 0.64% | 809 |
| Jul 29, 2025 | 125.60 | 126.40 | 125.40 | 125.40 | 120.42 | 0.48% | 939 |
| Jul 28, 2025 | 124.00 | 125.60 | 124.00 | 124.80 | 119.85 | 2.97% | 2,623 |
| Jul 25, 2025 | 123.60 | 123.60 | 121.20 | 121.20 | 116.39 | -2.57% | 1,257 |
| Jul 23, 2025 | 119.60 | 124.40 | 119.60 | 124.40 | 119.46 | 4.36% | 1,258 |
| Jul 22, 2025 | 118.20 | 119.40 | 118.10 | 119.20 | 114.47 | -0.83% | 740 |
| Jul 21, 2025 | 121.00 | 121.00 | 120.20 | 120.20 | 115.43 | -0.17% | 1,971 |
| Jul 18, 2025 | 118.60 | 120.40 | 118.60 | 120.40 | 115.62 | 0.67% | 342 |
| Jul 17, 2025 | 121.20 | 121.20 | 118.80 | 119.60 | 114.85 | -0.33% | 3,418 |
| Jul 16, 2025 | 119.10 | 120.70 | 118.80 | 120.00 | 115.24 | 0.67% | 1,125 |
| Jul 15, 2025 | 118.40 | 119.20 | 116.90 | 119.20 | 114.47 | -0.50% | 1,168 |
| Jul 14, 2025 | 118.40 | 119.90 | 118.40 | 119.80 | 115.05 | - | 272 |
| Jul 11, 2025 | 119.00 | 119.80 | 119.00 | 119.80 | 115.05 | 3.10% | 2,966 |
| Jul 10, 2025 | 116.60 | 116.60 | 115.50 | 116.20 | 111.59 | -1.69% | 6,657 |
| Jul 9, 2025 | 117.20 | 118.20 | 117.00 | 118.20 | 113.51 | 1.72% | 6,030 |
| Jul 8, 2025 | 117.40 | 117.40 | 115.60 | 116.20 | 111.59 | -0.17% | 2,008 |
| Jul 7, 2025 | 114.40 | 116.60 | 114.40 | 116.40 | 111.78 | 3.37% | 5,175 |
| Jul 4, 2025 | 114.80 | 114.80 | 112.40 | 112.60 | 108.13 | -1.57% | 1,669 |
| Jul 3, 2025 | 110.20 | 114.40 | 110.20 | 114.40 | 109.86 | 4.95% | 6,056 |
| Jul 2, 2025 | 108.00 | 109.20 | 108.00 | 109.00 | 104.67 | 1.49% | 1,206 |
| Jul 1, 2025 | 108.40 | 108.40 | 106.20 | 107.40 | 103.14 | -0.92% | 1,331 |
| Jun 30, 2025 | 109.00 | 109.00 | 108.20 | 108.40 | 104.10 | -0.73% | 1,508 |
| Jun 27, 2025 | 108.00 | 109.70 | 108.00 | 109.20 | 104.87 | 0.92% | 759 |