Odfjell SE (LON:0J78)
London · Delayed Price · Currency is GBP · Price in NOK 103.60
-0.60 (-0.58%)
At close: Jun 2, 2026
LON:0J78 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 105.40 | 105.60 | 103.60 | 103.60 | 103.60 | -0.58% | 1,016 |
| Jun 1, 2026 | 104.80 | 105.40 | 104.20 | 104.20 | 104.20 | - | 708 |
| May 29, 2026 | 106.80 | 106.80 | 104.20 | 104.20 | 104.20 | -4.14% | 3 |
| May 28, 2026 | 109.60 | 109.60 | 108.70 | 108.70 | 108.70 | -0.28% | 1,000 |
| May 27, 2026 | 109.80 | 110.60 | 109.00 | 109.00 | 109.00 | - | 187 |
| May 26, 2026 | 106.80 | 109.40 | 106.40 | 109.00 | 109.00 | 2.06% | 1,814 |
| May 22, 2026 | 114.60 | 114.60 | 106.80 | 106.80 | 106.80 | -5.65% | 5 |
| May 21, 2026 | 110.40 | 113.20 | 110.00 | 113.20 | 113.20 | 2.72% | 850 |
| May 20, 2026 | 110.00 | 110.20 | 110.00 | 110.20 | 110.20 | 0.92% | 2 |
| May 19, 2026 | 106.60 | 109.80 | 106.60 | 109.20 | 109.20 | 2.44% | 948 |
| May 18, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -1.30% | - |
| May 15, 2026 | 112.00 | 112.00 | 107.40 | 108.00 | 108.00 | 0.19% | 341 |
| May 13, 2026 | 108.80 | 109.20 | 107.80 | 107.80 | 107.80 | 0.19% | 7 |
| May 12, 2026 | 109.00 | 110.60 | 107.60 | 107.60 | 107.60 | -2.71% | 21 |
| May 11, 2026 | 113.00 | 113.00 | 110.60 | 110.60 | 110.60 | 0.18% | 2 |
| May 7, 2026 | 109.20 | 110.80 | 108.40 | 110.40 | 110.40 | -4.66% | 1,094 |
| May 6, 2026 | 113.80 | 116.40 | 113.80 | 115.80 | 115.80 | 2.48% | 59 |
| May 5, 2026 | 113.60 | 113.60 | 111.20 | 113.00 | 113.00 | -0.35% | 11 |
| May 4, 2026 | 113.20 | 114.00 | 113.20 | 113.40 | 113.40 | 0.18% | 3 |
| Apr 30, 2026 | 113.60 | 114.20 | 112.60 | 113.20 | 113.20 | - | 2 |
| Apr 29, 2026 | 116.00 | 116.20 | 113.20 | 113.20 | 113.20 | -1.91% | 342 |
| Apr 28, 2026 | 113.80 | 115.40 | 113.00 | 115.40 | 115.40 | 2.49% | 10 |
| Apr 27, 2026 | 115.80 | 115.80 | 112.60 | 112.60 | 112.60 | -1.05% | 5 |
| Apr 24, 2026 | 114.00 | 114.00 | 113.80 | 113.80 | 113.80 | - | 1 |
| Apr 23, 2026 | 113.00 | 114.80 | 113.00 | 113.80 | 113.80 | 1.07% | 34 |
| Apr 22, 2026 | 115.80 | 115.80 | 112.60 | 112.60 | 112.60 | -2.76% | 1 |
| Apr 21, 2026 | 117.40 | 117.40 | 115.80 | 115.80 | 115.80 | 1.05% | 80 |
| Apr 20, 2026 | 115.60 | 116.80 | 114.60 | 114.60 | 114.60 | -0.95% | 2 |
| Apr 17, 2026 | 115.20 | 116.90 | 115.20 | 115.70 | 115.70 | 0.26% | 1,270 |
| Apr 16, 2026 | 116.20 | 116.20 | 114.40 | 115.40 | 115.40 | -1.03% | 6 |
| Apr 15, 2026 | 116.00 | 116.60 | 114.40 | 116.60 | 116.60 | 1.04% | 3 |
| Apr 14, 2026 | 117.00 | 117.40 | 115.40 | 115.40 | 115.40 | - | 153 |
| Apr 13, 2026 | 118.20 | 119.80 | 115.40 | 115.40 | 115.40 | -2.53% | 653 |
| Apr 10, 2026 | 118.80 | 119.40 | 117.80 | 118.40 | 118.40 | -0.34% | 4 |
| Apr 9, 2026 | 122.60 | 122.60 | 118.80 | 118.80 | 118.80 | -1.00% | 118 |
| Apr 8, 2026 | 121.00 | 121.80 | 118.20 | 120.00 | 120.00 | -0.33% | 5 |
| Apr 7, 2026 | 118.00 | 121.40 | 118.00 | 120.40 | 120.40 | 3.97% | 735 |
| Apr 1, 2026 | 118.00 | 118.00 | 115.80 | 115.80 | 115.80 | -0.52% | 74 |
| Mar 31, 2026 | 115.20 | 116.40 | 115.20 | 116.40 | 116.40 | 3.84% | 2 |
| Mar 30, 2026 | 111.20 | 113.00 | 110.60 | 112.10 | 112.10 | 0.09% | 511 |
| Mar 27, 2026 | 114.00 | 114.00 | 111.80 | 112.00 | 112.00 | -1.41% | 3 |
| Mar 26, 2026 | 112.80 | 113.60 | 112.80 | 113.60 | 113.60 | 0.71% | 9 |
| Mar 25, 2026 | 113.60 | 114.40 | 112.80 | 112.80 | 112.80 | -0.70% | 4 |
| Mar 24, 2026 | 111.00 | 114.00 | 110.00 | 113.60 | 113.60 | 3.65% | 228 |
| Mar 23, 2026 | 109.00 | 110.00 | 106.00 | 109.60 | 109.60 | -3.52% | 2,507 |
| 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 |