Odfjell SE (LON:0J78)
London · Delayed Price · Currency is GBP · Price in NOK 106.40
-2.00 (-1.85%)
At close: Jun 26, 2026
LON:0J78 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -1.85% | 1,500 |
| Jun 25, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -1.99% | 22 |
| Jun 24, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 2.41% | 3 |
| Jun 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.37% | 98 |
| Jun 19, 2026 | 106.40 | 107.60 | 106.40 | 107.60 | 107.60 | 1.13% | 716 |
| Jun 18, 2026 | 106.00 | 106.40 | 106.00 | 106.40 | 106.40 | -1.48% | 6 |
| Jun 17, 2026 | 108.70 | 108.70 | 108.00 | 108.00 | 108.00 | -2.88% | 581 |
| Jun 16, 2026 | 109.80 | 111.60 | 109.80 | 111.20 | 111.20 | 0.36% | 3 |
| Jun 15, 2026 | 112.80 | 113.60 | 110.40 | 110.80 | 110.80 | -1.34% | 151 |
| Jun 12, 2026 | 113.20 | 113.20 | 111.10 | 112.30 | 112.30 | 0.09% | 1,807 |
| Jun 11, 2026 | 111.00 | 114.60 | 111.00 | 112.20 | 112.20 | 0.36% | 24 |
| Jun 10, 2026 | 111.40 | 111.80 | 109.40 | 111.80 | 111.80 | 1.64% | 2 |
| Jun 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.73% | - |
| Jun 5, 2026 | 108.60 | 109.20 | 107.80 | 109.20 | 109.20 | 0.28% | 22 |
| Jun 4, 2026 | 108.20 | 108.90 | 108.20 | 108.90 | 108.90 | 1.02% | 6 |
| Jun 3, 2026 | 105.00 | 107.80 | 103.80 | 107.80 | 107.80 | 4.05% | 53 |
| 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% | 654 |
| Apr 10, 2026 | 118.80 | 119.40 | 117.80 | 118.40 | 118.40 | -0.34% | 4 |