Odfjell SE (LON:0J78)
London · Delayed Price · Currency is GBP · Price in NOK 125.10
+2.70 (2.21%)
At close: Sep 16, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 123.40 | 125.20 | 123.40 | 125.10 | 125.10 | 2.21% | 286 |
| Sep 15, 2025 | 116.00 | 122.40 | 116.00 | 122.40 | 122.40 | 6.99% | 1,102 |
| Sep 12, 2025 | 113.20 | 114.40 | 113.20 | 114.40 | 114.40 | -0.35% | 467 |
| Sep 11, 2025 | 114.60 | 114.80 | 114.60 | 114.80 | 114.80 | 1.59% | 1 |
| Sep 10, 2025 | 115.60 | 115.60 | 113.00 | 113.00 | 113.00 | -1.91% | 201 |
| Sep 9, 2025 | 116.40 | 116.40 | 115.20 | 115.20 | 115.20 | -1.54% | 1 |
| Sep 8, 2025 | 115.40 | 117.00 | 115.00 | 117.00 | 117.00 | 2.63% | 7 |
| Sep 5, 2025 | 116.40 | 116.40 | 114.00 | 114.00 | 114.00 | -2.40% | 8 |
| Sep 4, 2025 | 115.80 | 117.00 | 115.80 | 116.80 | 116.80 | 1.92% | 28 |
| Sep 3, 2025 | 114.98 | 115.80 | 114.60 | 114.60 | 114.60 | -1.38% | 23 |
| Sep 2, 2025 | 114.40 | 116.40 | 114.40 | 116.20 | 116.20 | 0.87% | 239 |
| Sep 1, 2025 | 114.40 | 115.60 | 114.40 | 115.20 | 115.20 | -1.37% | 49 |
| Aug 29, 2025 | 114.20 | 116.80 | 114.20 | 116.80 | 116.80 | 0.52% | 502 |
| Aug 28, 2025 | 116.30 | 116.30 | 115.80 | 116.20 | 116.20 | 3.57% | 11 |
| Aug 27, 2025 | 113.60 | 113.60 | 112.10 | 112.20 | 112.20 | -0.36% | 11 |
| Aug 26, 2025 | 113.20 | 115.40 | 111.60 | 112.60 | 112.60 | -3.60% | 155 |
| Aug 25, 2025 | 117.40 | 117.60 | 116.40 | 116.80 | 116.80 | -3.79% | 33 |
| Aug 21, 2025 | 122.20 | 122.60 | 121.40 | 121.40 | 116.47 | -0.33% | 680 |
| Aug 20, 2025 | 121.80 | 122.00 | 119.00 | 121.80 | 116.85 | 3.57% | 538 |
| Aug 19, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 112.82 | 0.34% | 89 |
| Aug 18, 2025 | 117.60 | 117.60 | 117.00 | 117.20 | 112.44 | -1.51% | 76 |
| Aug 15, 2025 | 119.60 | 119.60 | 118.20 | 119.00 | 114.17 | -5.10% | 94 |
| Aug 14, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 120.31 | - | - |
| Aug 13, 2025 | 122.40 | 125.40 | 122.40 | 125.40 | 120.31 | 5.11% | 466 |
| Aug 11, 2025 | 125.80 | 125.80 | 119.30 | 119.30 | 114.46 | -4.10% | 15 |
| Aug 8, 2025 | 123.20 | 124.80 | 123.00 | 124.40 | 119.35 | -1.11% | 2,942 |
| Aug 7, 2025 | 129.00 | 129.00 | 125.80 | 125.80 | 120.69 | -2.48% | 420 |
| Aug 6, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 123.76 | 2.22% | 16 |
| Aug 5, 2025 | 125.00 | 129.60 | 125.00 | 126.20 | 121.08 | 0.80% | 162 |
| Aug 4, 2025 | 122.50 | 126.40 | 122.50 | 125.20 | 120.12 | 2.12% | 45 |
| Aug 1, 2025 | 122.20 | 124.40 | 122.20 | 122.60 | 117.62 | -1.13% | 6,546 |
| Jul 31, 2025 | 122.60 | 124.20 | 122.60 | 124.00 | 118.96 | 0.98% | 9 |
| Jul 30, 2025 | 121.90 | 122.80 | 121.90 | 122.80 | 117.81 | 0.82% | 80 |
| Jul 29, 2025 | 122.00 | 122.80 | 121.80 | 121.80 | 116.85 | 0.16% | 779 |
| Jul 28, 2025 | 121.00 | 121.60 | 121.00 | 121.60 | 116.66 | 1.84% | 3,391 |
| Jul 25, 2025 | 121.00 | 121.00 | 119.40 | 119.40 | 114.55 | -1.49% | 1,535 |
| Jul 24, 2025 | 122.60 | 123.60 | 121.20 | 121.20 | 116.28 | - | 3,205 |
| Jul 23, 2025 | 118.20 | 121.60 | 118.20 | 121.20 | 116.28 | 3.24% | 3,103 |
| Jul 22, 2025 | 118.60 | 118.80 | 116.80 | 117.40 | 112.63 | - | 63 |
| Jul 21, 2025 | 119.00 | 119.00 | 117.40 | 117.40 | 112.63 | -1.34% | 35 |
| Jul 18, 2025 | 118.60 | 119.00 | 118.00 | 119.00 | 114.17 | 1.19% | 1,079 |
| Jul 17, 2025 | 119.60 | 119.80 | 116.80 | 117.60 | 112.82 | -1.67% | 4,773 |
| Jul 16, 2025 | 116.00 | 119.60 | 116.00 | 119.60 | 114.74 | 0.84% | 603 |
| Jul 15, 2025 | 119.20 | 120.00 | 118.60 | 118.60 | 113.78 | -0.34% | 11 |
| Jul 14, 2025 | 118.20 | 119.00 | 117.80 | 119.00 | 114.17 | 0.68% | 624 |
| Jul 11, 2025 | 115.10 | 118.20 | 115.10 | 118.20 | 113.40 | 2.96% | 311 |
| Jul 10, 2025 | 115.30 | 115.80 | 114.60 | 114.80 | 110.14 | -1.03% | 67 |
| Jul 9, 2025 | 116.00 | 116.20 | 116.00 | 116.00 | 111.29 | 1.05% | 7 |
| Jul 8, 2025 | 116.20 | 117.00 | 114.80 | 114.80 | 110.14 | 1.86% | 5,374 |
| Jul 7, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 108.12 | 0.97% | 4 |