Odfjell SE (LON:0J77)
London · Delayed Price · Currency is GBP · Price in NOK 120.20
+0.60 (0.50%)
At close: Sep 4, 2026
LON:0J77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 114.00 | 114.40 | 113.70 | 114.40 | 109.76 | -0.87% | 336 |
| Jul 27, 2026 | 114.20 | 115.60 | 114.20 | 115.40 | 110.72 | -2.04% | 616 |
| Jul 24, 2026 | 117.00 | 118.40 | 117.00 | 117.80 | 113.03 | 0.17% | 426 |
| Jul 23, 2026 | 117.40 | 118.40 | 116.80 | 117.60 | 112.84 | 2.08% | 56 |
| Jul 22, 2026 | 117.00 | 117.00 | 113.80 | 115.20 | 110.53 | 0.70% | 553 |
| Jul 21, 2026 | 114.80 | 115.80 | 114.40 | 114.40 | 109.76 | - | 94 |
| Jul 20, 2026 | 113.40 | 115.00 | 111.80 | 114.40 | 109.76 | 0.79% | 278 |
| Jul 17, 2026 | 114.10 | 114.50 | 113.50 | 113.50 | 108.90 | -0.96% | 41 |
| Jul 16, 2026 | 113.40 | 114.60 | 113.40 | 114.60 | 109.96 | -0.35% | 191 |
| Jul 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.34 | -0.43% | 14 |
| Jul 14, 2026 | 115.00 | 116.20 | 114.40 | 115.50 | 110.82 | 0.96% | 1,268 |
| Jul 13, 2026 | 112.40 | 114.40 | 112.40 | 114.40 | 109.76 | 2.14% | 553 |
| Jul 10, 2026 | 112.60 | 112.60 | 111.20 | 112.00 | 107.46 | 4.48% | 741 |
| Jul 9, 2026 | 107.50 | 107.50 | 107.20 | 107.20 | 102.86 | -0.46% | 25 |
| Jul 8, 2026 | 104.20 | 107.70 | 104.20 | 107.70 | 103.34 | 3.16% | 677 |
| Jul 7, 2026 | 103.00 | 104.80 | 103.00 | 104.40 | 100.17 | 0.38% | 477 |
| Jul 6, 2026 | 103.40 | 104.40 | 103.40 | 104.00 | 99.79 | -2.44% | 1,197 |
| Jul 3, 2026 | 104.00 | 106.60 | 104.00 | 106.60 | 102.28 | 1.72% | 1 |
| Jul 2, 2026 | 101.40 | 104.80 | 101.40 | 104.80 | 100.55 | 3.97% | 437 |
| Jul 1, 2026 | 102.90 | 102.90 | 100.40 | 100.80 | 96.72 | -2.70% | 956 |
| Jun 30, 2026 | 106.20 | 106.50 | 103.20 | 103.60 | 99.40 | -2.81% | 400 |
| Jun 29, 2026 | 108.20 | 108.50 | 106.60 | 106.60 | 102.28 | -1.84% | 1,351 |
| Jun 26, 2026 | 111.40 | 111.40 | 108.60 | 108.60 | 104.20 | -1.09% | 588 |