Odfjell SE (LON:0J78)
London · Delayed Price · Currency is GBP · Price in NOK 113.60
-2.60 (-2.24%)
At close: Mar 20, 2026
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 117.20 | 117.20 | 113.60 | 113.60 | 113.60 | -2.24% | 25 |
| Mar 19, 2026 | 117.60 | 117.60 | 115.40 | 116.20 | 116.20 | -0.51% | 1 |
| Mar 18, 2026 | 114.80 | 117.00 | 113.80 | 116.80 | 116.80 | 2.46% | 15,254 |
| Mar 17, 2026 | 115.60 | 115.60 | 112.40 | 114.00 | 114.00 | 0.53% | 85 |
| Mar 16, 2026 | 114.60 | 114.60 | 111.80 | 113.40 | 113.40 | - | 4 |
| Mar 13, 2026 | 113.00 | 114.20 | 111.00 | 113.40 | 113.40 | -0.70% | 363 |
| Mar 12, 2026 | 117.00 | 118.00 | 114.20 | 114.20 | 114.20 | -2.23% | 67 |
| Mar 11, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -1.18% | 1 |
| Mar 10, 2026 | 115.40 | 118.40 | 115.40 | 118.20 | 118.20 | 3.50% | 9 |
| Mar 9, 2026 | 113.80 | 114.20 | 112.60 | 114.20 | 114.20 | -1.04% | 2 |
| Mar 6, 2026 | 115.60 | 118.60 | 115.40 | 115.40 | 115.40 | -2.20% | 220 |
| Mar 5, 2026 | 122.40 | 122.40 | 116.20 | 118.00 | 118.00 | -4.68% | 121 |
| Mar 4, 2026 | 123.70 | 124.20 | 123.70 | 123.80 | 123.80 | -0.32% | 9 |
| Mar 3, 2026 | 125.50 | 126.00 | 124.00 | 124.20 | 124.20 | -1.43% | 16 |
| Mar 2, 2026 | 123.00 | 126.80 | 123.00 | 126.00 | 126.00 | 4.65% | 608 |
| Feb 27, 2026 | 120.80 | 122.00 | 118.40 | 120.40 | 120.40 | -0.17% | 1,148 |
| Feb 26, 2026 | 119.60 | 121.80 | 119.60 | 120.60 | 120.60 | 1.01% | 544 |
| Feb 25, 2026 | 120.40 | 120.40 | 118.40 | 119.40 | 119.40 | 2.93% | 5 |
| Feb 24, 2026 | 115.20 | 116.60 | 115.20 | 116.00 | 116.00 | 0.52% | 12 |
| Feb 23, 2026 | 118.10 | 118.10 | 115.20 | 115.40 | 115.40 | -1.37% | 367 |
| Feb 20, 2026 | 117.20 | 117.20 | 115.80 | 117.00 | 117.00 | 0.34% | 183 |
| Feb 19, 2026 | 113.40 | 116.60 | 113.40 | 116.60 | 116.60 | 2.82% | 3 |
| Feb 18, 2026 | 111.80 | 113.60 | 110.40 | 113.40 | 113.40 | 2.35% | 443 |
| Feb 17, 2026 | 113.00 | 113.00 | 110.40 | 110.80 | 110.80 | -1.42% | 25 |
| Feb 16, 2026 | 113.60 | 113.60 | 112.20 | 112.40 | 112.40 | -5.23% | 21 |
| Feb 13, 2026 | 118.80 | 118.80 | 117.60 | 118.60 | 113.86 | -2.31% | 561 |
| Feb 12, 2026 | 127.00 | 127.99 | 120.40 | 121.40 | 116.55 | -5.75% | 417 |
| Feb 11, 2026 | 126.80 | 128.80 | 126.00 | 128.80 | 123.65 | 1.10% | 2 |
| Feb 10, 2026 | 127.00 | 127.40 | 126.60 | 127.40 | 122.31 | 1.35% | 156 |
| Feb 9, 2026 | 127.00 | 127.20 | 125.20 | 125.70 | 120.68 | 1.37% | 492 |
| Feb 6, 2026 | 124.40 | 124.80 | 123.60 | 124.00 | 119.04 | -0.32% | 657 |
| Feb 5, 2026 | 125.00 | 125.00 | 124.20 | 124.40 | 119.43 | -0.48% | 3 |
| Feb 4, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 120.00 | -2.95% | 27 |
| Feb 3, 2026 | 127.90 | 129.00 | 127.90 | 128.80 | 123.65 | 0.94% | 70 |
| Feb 2, 2026 | 131.20 | 131.20 | 127.60 | 127.60 | 122.50 | -2.15% | 7,283 |
| Jan 30, 2026 | 127.40 | 130.60 | 125.40 | 130.40 | 125.19 | 2.68% | 784 |
| Jan 29, 2026 | 128.20 | 130.00 | 127.00 | 127.00 | 121.92 | -2.16% | 7 |
| Jan 28, 2026 | 131.60 | 131.60 | 127.40 | 129.80 | 124.61 | -1.44% | 211 |
| Jan 27, 2026 | 132.00 | 132.20 | 131.70 | 131.70 | 126.44 | 0.53% | 1,017 |
| Jan 26, 2026 | 128.00 | 132.00 | 128.00 | 131.00 | 125.76 | 2.34% | 1,672 |
| Jan 23, 2026 | 129.40 | 129.40 | 128.00 | 128.00 | 122.88 | -0.78% | 1 |
| Jan 22, 2026 | 129.60 | 129.60 | 129.00 | 129.00 | 123.84 | 1.57% | 1 |
| Jan 21, 2026 | 127.00 | 127.00 | 126.80 | 127.00 | 121.92 | - | 701 |
| Jan 20, 2026 | 125.20 | 127.00 | 125.20 | 127.00 | 121.92 | 0.32% | 40 |
| Jan 19, 2026 | 132.40 | 132.40 | 126.60 | 126.60 | 121.54 | -3.21% | 270 |
| Jan 16, 2026 | 130.20 | 132.20 | 130.20 | 130.80 | 125.57 | 0.31% | 2 |
| Jan 15, 2026 | 133.80 | 133.80 | 129.90 | 130.40 | 125.19 | -2.10% | 8,303 |
| Jan 14, 2026 | 134.80 | 134.80 | 131.90 | 133.20 | 127.88 | -0.89% | 4,006 |
| Jan 13, 2026 | 132.40 | 134.40 | 132.40 | 134.40 | 129.03 | 4.02% | 5 |
| Jan 12, 2026 | 129.80 | 129.80 | 128.40 | 129.20 | 124.04 | -0.62% | 14 |