Odfjell SE (LON:0J77)
London · Delayed Price · Currency is GBP · Price in NOK 130.20
+0.80 (0.62%)
At close: Oct 14, 2026
LON:0J77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 130.90 | 130.90 | 130.20 | 130.20 | 130.20 | 0.62% | 288 |
| Oct 13, 2026 | 129.30 | 129.40 | 129.00 | 129.40 | 129.40 | -0.61% | 953 |
| Oct 12, 2026 | 129.60 | 130.20 | 129.60 | 130.20 | 130.20 | 1.09% | 186 |
| Oct 9, 2026 | 129.20 | 129.20 | 128.80 | 128.80 | 128.80 | -1.00% | 1,092 |
| Oct 8, 2026 | 130.40 | 130.80 | 130.10 | 130.10 | 130.10 | -3.34% | 1,243 |
| Oct 5, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 2.75% | 55 |
| Oct 1, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 397 |
| Sep 29, 2026 | 129.70 | 130.00 | 129.40 | 130.00 | 130.00 | 0.62% | 632 |
| Sep 25, 2026 | 130.50 | 130.50 | 129.20 | 129.20 | 129.20 | -0.77% | 105 |
| Sep 24, 2026 | 130.60 | 130.60 | 130.20 | 130.20 | 130.20 | 0.54% | 516 |
| Sep 23, 2026 | 128.50 | 129.50 | 128.50 | 129.50 | 129.50 | -0.38% | 536 |
| Sep 22, 2026 | 132.30 | 133.00 | 130.00 | 130.00 | 130.00 | -2.69% | 5,753 |
| Sep 21, 2026 | 133.40 | 133.60 | 133.30 | 133.60 | 133.60 | 1.06% | 1,529 |
| Sep 18, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -0.45% | 26 |
| Sep 17, 2026 | 131.80 | 132.80 | 131.80 | 132.80 | 132.80 | 4.24% | 252 |
| Sep 16, 2026 | 127.00 | 128.20 | 127.00 | 127.40 | 127.40 | 0.16% | 25 |
| Sep 15, 2026 | 125.00 | 127.20 | 125.00 | 127.20 | 127.20 | 1.11% | 10,635 |
| Sep 14, 2026 | 125.80 | 126.60 | 125.80 | 125.80 | 125.80 | 0.80% | 557 |
| Sep 11, 2026 | 124.20 | 124.80 | 124.20 | 124.80 | 124.80 | 1.96% | 324 |
| Sep 10, 2026 | 121.60 | 122.80 | 121.60 | 122.40 | 122.40 | 3.03% | 1,131 |
| Sep 9, 2026 | 117.00 | 119.40 | 117.00 | 118.80 | 118.80 | 0.25% | 2,085 |
| Sep 8, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.42% | 18 |
| Sep 7, 2026 | 121.40 | 121.40 | 117.50 | 118.00 | 118.00 | -1.83% | 570 |
| Sep 4, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.50% | 4,726 |
| Sep 3, 2026 | 119.00 | 119.60 | 118.20 | 119.60 | 119.60 | 1.87% | 31,302 |
| Sep 2, 2026 | 117.00 | 117.60 | 117.00 | 117.40 | 117.40 | 4.63% | 7,583 |
| Sep 1, 2026 | 115.20 | 115.20 | 112.20 | 112.20 | 112.20 | -2.43% | 167 |
| Aug 31, 2026 | 111.60 | 115.00 | 111.60 | 115.00 | 115.00 | 3.88% | 222,965 |
| Aug 28, 2026 | 111.40 | 111.40 | 110.70 | 110.70 | 110.70 | -0.45% | 53 |
| Aug 27, 2026 | 108.40 | 111.20 | 108.20 | 111.20 | 111.20 | 0.18% | 1,107 |
| Aug 26, 2026 | 112.00 | 112.60 | 111.00 | 111.00 | 111.00 | -3.75% | 71 |
| Aug 25, 2026 | 120.60 | 120.60 | 120.20 | 120.20 | 115.33 | -1.48% | 75 |
| Aug 24, 2026 | 120.60 | 122.00 | 120.60 | 122.00 | 117.06 | 3.21% | 1,211 |
| Aug 21, 2026 | 114.80 | 118.20 | 114.80 | 118.20 | 113.41 | 4.60% | 307 |
| Aug 19, 2026 | 112.70 | 113.00 | 112.70 | 113.00 | 108.42 | 0.53% | 5,188 |
| Aug 18, 2026 | 113.90 | 113.90 | 112.40 | 112.40 | 107.85 | -1.23% | 593 |
| Aug 17, 2026 | 114.00 | 114.00 | 113.80 | 113.80 | 109.19 | 2.89% | 473 |
| Aug 14, 2026 | 109.60 | 111.00 | 109.40 | 110.60 | 106.12 | 1.65% | 904 |
| Aug 13, 2026 | 109.20 | 109.20 | 107.40 | 108.80 | 104.39 | -2.42% | 658 |
| Aug 12, 2026 | 111.70 | 111.70 | 111.10 | 111.50 | 106.98 | -0.45% | 370 |
| Aug 11, 2026 | 111.40 | 112.70 | 111.40 | 112.00 | 107.46 | - | 1,491 |
| Aug 10, 2026 | 113.00 | 113.00 | 110.80 | 112.00 | 107.46 | -0.71% | 2,961 |
| Aug 7, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 108.23 | 0.98% | 44 |
| Aug 6, 2026 | 110.80 | 111.70 | 110.80 | 111.70 | 107.17 | -0.27% | 1,997 |
| Aug 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 107.46 | -1.32% | 22 |
| Aug 4, 2026 | 115.10 | 115.10 | 113.50 | 113.50 | 108.90 | -0.79% | 4 |
| Aug 3, 2026 | 114.00 | 116.20 | 113.80 | 114.40 | 109.76 | 0.53% | 430 |
| Jul 31, 2026 | 113.50 | 114.40 | 113.20 | 113.80 | 109.19 | 0.71% | 915 |
| Jul 30, 2026 | 111.60 | 113.80 | 111.60 | 113.00 | 108.42 | 0.36% | 262 |
| Jul 29, 2026 | 116.00 | 116.00 | 112.60 | 112.60 | 108.04 | -1.57% | 779 |