Odfjell SE (LON:0J78)
London · Delayed Price · Currency is GBP · Price in NOK 129.20
+2.00 (1.57%)
At close: Sep 24, 2026
LON:0J78 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 125.40 | 129.20 | 125.40 | 129.20 | 129.20 | 1.57% | 172 |
| Sep 23, 2026 | 126.40 | 127.80 | 126.40 | 127.20 | 127.20 | -3.49% | 296 |
| Sep 18, 2026 | 133.40 | 133.40 | 131.80 | 131.80 | 131.80 | 5.27% | 27 |
| Sep 17, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.95% | 1 |
| Sep 16, 2026 | 124.40 | 126.40 | 124.40 | 126.40 | 126.40 | 0.32% | 49 |
| Sep 15, 2026 | 124.20 | 126.00 | 123.80 | 126.00 | 126.00 | 2.27% | 1,789 |
| Sep 14, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.82% | 3 |
| Sep 11, 2026 | 121.30 | 122.40 | 121.30 | 122.20 | 122.20 | 2.17% | 2,636 |
| Sep 10, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 2.49% | 6 |
| Sep 7, 2026 | 118.40 | 118.40 | 116.70 | 116.70 | 116.70 | -0.43% | 1,721 |
| Sep 3, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.74% | 6 |
| Sep 2, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 5.49% | 3 |
| Aug 28, 2026 | 109.40 | 109.40 | 109.20 | 109.20 | 109.20 | 0.92% | 80 |
| Aug 27, 2026 | 110.50 | 110.50 | 108.00 | 108.20 | 108.20 | -3.39% | 1,851 |
| Aug 26, 2026 | 113.00 | 113.00 | 111.10 | 112.00 | 112.00 | -1.52% | 375 |
| Aug 25, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 113.73 | -0.84% | 100 |
| Aug 24, 2026 | 118.80 | 119.60 | 118.80 | 119.60 | 114.69 | 1.87% | 303 |
| Aug 21, 2026 | 114.40 | 117.40 | 114.40 | 117.40 | 112.58 | 5.39% | 901 |
| Aug 20, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 106.83 | -2.62% | 17 |
| Aug 18, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 109.70 | 4.86% | 25 |
| Aug 14, 2026 | 108.60 | 109.80 | 108.60 | 109.10 | 104.62 | 1.39% | 323 |
| Aug 13, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 103.18 | -2.36% | 1 |
| Aug 12, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 105.67 | - | 700 |
| Aug 11, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 105.67 | 0.36% | 137 |
| Aug 10, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 105.29 | 0.55% | 1 |
| Aug 6, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 104.72 | -1.27% | 20 |
| Aug 3, 2026 | 109.60 | 112.00 | 109.60 | 110.60 | 106.06 | 0.18% | 856 |
| Jul 31, 2026 | 110.20 | 110.40 | 110.00 | 110.40 | 105.87 | -0.90% | 126 |
| Jul 29, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 106.83 | 1.09% | 120 |
| Jul 28, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 105.67 | 0.36% | 43 |
| Jul 27, 2026 | 111.20 | 111.20 | 109.80 | 109.80 | 105.29 | -2.83% | 155 |
| Jul 23, 2026 | 112.80 | 113.30 | 112.80 | 113.00 | 108.36 | 0.71% | 1,012 |
| Jul 22, 2026 | 112.40 | 112.40 | 112.20 | 112.20 | 107.59 | 0.54% | 169 |
| Jul 21, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 107.02 | 3.14% | 719 |
| Jul 10, 2026 | 109.20 | 109.40 | 108.20 | 108.20 | 103.76 | 1.88% | 1,193 |
| Jul 9, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 101.84 | 2.51% | 700 |
| Jul 7, 2026 | 102.40 | 103.60 | 102.40 | 103.60 | 99.35 | - | 11 |
| Jul 6, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 99.35 | 2.78% | 1 |
| Jul 2, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 96.66 | 0.90% | 1 |
| Jul 1, 2026 | 103.70 | 103.70 | 99.90 | 99.90 | 95.80 | -6.81% | 10 |
| Jun 30, 2026 | 107.00 | 107.20 | 107.00 | 107.20 | 102.80 | 0.75% | 643 |
| Jun 26, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 102.03 | -1.85% | 1,500 |
| Jun 25, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 103.95 | -1.99% | 22 |
| Jun 24, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 106.06 | 2.41% | 3 |
| Jun 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 103.57 | 0.37% | 98 |
| Jun 19, 2026 | 106.40 | 107.60 | 106.40 | 107.60 | 103.18 | 1.13% | 716 |
| Jun 18, 2026 | 106.00 | 106.40 | 106.00 | 106.40 | 102.03 | -1.48% | 6 |
| Jun 17, 2026 | 108.70 | 108.70 | 108.00 | 108.00 | 103.57 | -2.88% | 581 |
| Jun 16, 2026 | 109.80 | 111.60 | 109.80 | 111.20 | 106.63 | 0.36% | 3 |
| Jun 15, 2026 | 112.80 | 113.60 | 110.40 | 110.80 | 106.25 | -1.34% | 151 |