Odfjell SE (LON:0J77)
London · Delayed Price · Currency is GBP · Price in NOK 109.40
-7.20 (-6.17%)
At close: May 22, 2026
LON:0J77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 114.80 | 114.80 | 109.40 | 109.40 | 109.40 | -6.17% | 15 |
| May 21, 2026 | 115.40 | 116.60 | 115.20 | 116.60 | 116.60 | 1.92% | 439 |
| May 20, 2026 | 113.00 | 114.40 | 112.60 | 114.40 | 114.40 | 2.33% | 6 |
| May 19, 2026 | 111.80 | 113.40 | 111.80 | 111.80 | 111.80 | -0.36% | 61 |
| May 18, 2026 | 109.20 | 112.20 | 108.20 | 112.20 | 112.20 | 2.19% | 907 |
| May 15, 2026 | 111.60 | 111.60 | 109.80 | 109.80 | 109.80 | -1.35% | 639 |
| May 13, 2026 | 110.20 | 112.80 | 110.20 | 111.30 | 111.30 | -0.63% | 132 |
| May 12, 2026 | 111.80 | 112.00 | 110.80 | 112.00 | 112.00 | -0.71% | 226 |
| May 11, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.18% | 5 |
| May 8, 2026 | 113.80 | 113.80 | 111.80 | 112.60 | 112.60 | -1.23% | 198 |
| May 7, 2026 | 111.80 | 114.00 | 111.80 | 114.00 | 114.00 | -3.39% | 1 |
| May 6, 2026 | 117.80 | 118.00 | 116.40 | 118.00 | 118.00 | 2.25% | 5 |
| May 5, 2026 | 113.20 | 115.40 | 113.20 | 115.40 | 115.40 | 0.70% | 1 |
| May 4, 2026 | 115.20 | 115.80 | 114.60 | 114.60 | 114.60 | -1.04% | 1,851 |
| Apr 30, 2026 | 115.00 | 115.80 | 115.00 | 115.80 | 115.80 | 0.70% | 1 |
| Apr 29, 2026 | 118.20 | 118.20 | 115.00 | 115.00 | 115.00 | -1.79% | 200 |
| Apr 28, 2026 | 114.80 | 117.10 | 114.80 | 117.10 | 117.10 | 2.90% | 1,153 |
| Apr 27, 2026 | 115.60 | 115.60 | 113.80 | 113.80 | 113.80 | -1.73% | 1,510 |
| Apr 24, 2026 | 116.80 | 116.80 | 115.80 | 115.80 | 115.80 | -1.36% | 79 |
| Apr 23, 2026 | 117.40 | 117.60 | 117.40 | 117.40 | 117.40 | 2.09% | 342 |
| Apr 22, 2026 | 116.80 | 116.80 | 115.00 | 115.00 | 115.00 | -2.54% | 8 |
| Apr 21, 2026 | 119.60 | 119.60 | 118.00 | 118.00 | 118.00 | 0.85% | 10 |
| Apr 20, 2026 | 118.60 | 118.60 | 117.00 | 117.00 | 117.00 | -1.18% | 744 |
| Apr 17, 2026 | 117.60 | 119.10 | 117.00 | 118.40 | 118.40 | 0.68% | 147 |
| Apr 16, 2026 | 120.00 | 120.00 | 117.20 | 117.60 | 117.60 | 0.17% | 6 |
| Apr 15, 2026 | 119.80 | 119.80 | 117.40 | 117.40 | 117.40 | -0.34% | 3 |
| Apr 14, 2026 | 120.40 | 120.40 | 117.80 | 117.80 | 117.80 | -1.09% | 4,114 |
| Apr 13, 2026 | 119.00 | 120.00 | 119.00 | 119.10 | 119.10 | -1.57% | 114 |
| Apr 10, 2026 | 123.00 | 123.00 | 119.20 | 121.00 | 121.00 | -0.82% | 778 |
| Apr 9, 2026 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.29% | 491 |
| Apr 8, 2026 | 124.40 | 124.40 | 123.20 | 123.60 | 123.60 | -1.44% | 1 |
| Apr 7, 2026 | 123.80 | 125.40 | 121.00 | 125.40 | 125.40 | 5.38% | 43 |
| Apr 1, 2026 | 120.20 | 120.20 | 119.00 | 119.00 | 119.00 | -0.50% | 115 |
| Mar 31, 2026 | 116.10 | 119.60 | 116.10 | 119.60 | 119.60 | 3.46% | 11 |
| Mar 30, 2026 | 115.00 | 115.80 | 114.40 | 115.60 | 115.60 | -0.34% | 6 |
| 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 |