Odfjell SE (LON:0J77)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 118.00
-2.60 (-2.16%)
At close: Nov 4, 2026
LON:0J77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 118.40 | 118.40 | 118.00 | 118.00 | 118.00 | -2.16% | 125 |
| Nov 3, 2026 | 119.00 | 120.60 | 118.70 | 120.60 | 120.60 | -0.33% | 1,022 |
| Nov 2, 2026 | 120.20 | 123.30 | 120.20 | 121.00 | 121.00 | -0.33% | 1,624 |
| Oct 30, 2026 | 123.60 | 123.60 | 121.40 | 121.40 | 121.40 | -2.57% | 240 |
| Oct 28, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 96 |
| Oct 27, 2026 | 125.00 | 125.00 | 124.60 | 124.60 | 124.60 | 6.13% | 549 |
| Oct 23, 2026 | 117.30 | 119.00 | 116.60 | 117.40 | 117.40 | -5.63% | 1,006 |
| Oct 21, 2026 | 124.80 | 124.80 | 124.40 | 124.40 | 124.40 | 0.48% | 565 |
| Oct 20, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | 523 |
| Oct 15, 2026 | 124.60 | 124.60 | 123.80 | 123.80 | 123.80 | -4.92% | 1,847 |
| 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 |