Odfjell SE (OSL:ODF)
Norway · Delayed Price · Currency is NOK 112.20
+0.20 (0.18%)
Jun 24, 2026, 4:25 PM CET
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 111.80 | 114.40 | 111.60 | 112.20 | 112.20 | 0.18% | 34,157 |
| Jun 23, 2026 | 110.60 | 112.20 | 110.60 | 112.00 | 112.00 | 0.54% | 31,076 |
| Jun 22, 2026 | 110.60 | 112.60 | 109.40 | 111.40 | 111.40 | 1.83% | 27,515 |
| Jun 19, 2026 | 109.20 | 110.80 | 109.20 | 109.40 | 109.40 | 0.37% | 20,103 |
| Jun 18, 2026 | 111.00 | 111.00 | 107.60 | 109.00 | 109.00 | -0.91% | 32,830 |
| Jun 17, 2026 | 111.20 | 111.60 | 110.00 | 110.00 | 110.00 | -1.43% | 17,655 |
| Jun 16, 2026 | 112.00 | 114.80 | 111.60 | 111.60 | 111.60 | -0.36% | 28,802 |
| Jun 15, 2026 | 114.60 | 116.00 | 111.60 | 112.00 | 112.00 | -2.10% | 39,885 |
| Jun 12, 2026 | 117.00 | 117.00 | 113.00 | 114.40 | 114.40 | -1.38% | 20,652 |
| Jun 11, 2026 | 115.60 | 117.40 | 114.60 | 116.00 | 116.00 | 1.93% | 39,489 |
| Jun 10, 2026 | 113.00 | 115.20 | 111.80 | 113.80 | 113.80 | 0.71% | 32,142 |
| Jun 9, 2026 | 111.00 | 114.40 | 110.40 | 113.00 | 113.00 | 1.25% | 30,437 |
| Jun 8, 2026 | 111.80 | 112.40 | 110.60 | 111.60 | 111.60 | -0.53% | 21,421 |
| Jun 5, 2026 | 110.40 | 112.20 | 109.40 | 112.20 | 112.20 | 1.63% | 24,614 |
| Jun 4, 2026 | 111.80 | 112.40 | 109.40 | 110.40 | 110.40 | -0.54% | 61,641 |
| Jun 3, 2026 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 3.74% | 37,203 |
| Jun 2, 2026 | 107.60 | 109.60 | 106.20 | 107.00 | 107.00 | -0.37% | 27,087 |
| Jun 1, 2026 | 105.80 | 107.40 | 105.60 | 107.40 | 107.40 | 1.51% | 21,740 |
| May 29, 2026 | 108.20 | 108.80 | 105.40 | 105.80 | 105.80 | -2.40% | 92,379 |
| May 28, 2026 | 109.20 | 111.00 | 107.80 | 108.40 | 108.40 | -1.63% | 57,617 |
| May 27, 2026 | 111.60 | 112.80 | 110.20 | 110.20 | 110.20 | -0.72% | 26,399 |
| May 26, 2026 | 109.00 | 111.80 | 108.60 | 111.00 | 111.00 | 1.28% | 32,211 |
| May 22, 2026 | 116.80 | 116.80 | 108.80 | 109.60 | 109.60 | -6.00% | 59,510 |
| May 21, 2026 | 114.60 | 116.60 | 113.60 | 116.60 | 116.60 | 1.57% | 30,651 |
| May 20, 2026 | 111.80 | 115.00 | 111.60 | 114.80 | 114.80 | 2.32% | 17,749 |
| May 19, 2026 | 110.20 | 113.80 | 110.20 | 112.20 | 112.20 | - | 17,919 |
| May 18, 2026 | 110.00 | 112.20 | 108.20 | 112.20 | 112.20 | 2.00% | 21,250 |
| May 15, 2026 | 110.40 | 111.40 | 109.00 | 110.00 | 110.00 | -0.36% | 49,350 |
| May 13, 2026 | 112.00 | 113.20 | 110.40 | 110.40 | 110.40 | -1.43% | 21,242 |
| May 12, 2026 | 110.40 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 31,170 |
| May 11, 2026 | 112.40 | 115.00 | 110.80 | 111.00 | 111.00 | -0.89% | 38,643 |
| May 8, 2026 | 113.60 | 114.20 | 111.40 | 112.00 | 112.00 | -1.41% | 72,878 |
| May 7, 2026 | 116.40 | 116.40 | 111.00 | 113.60 | 113.60 | -2.07% | 76,512 |
| May 6, 2026 | 115.80 | 119.20 | 115.80 | 116.00 | 116.00 | - | 28,274 |
| May 5, 2026 | 114.20 | 116.00 | 112.80 | 116.00 | 116.00 | 1.40% | 42,048 |
| May 4, 2026 | 115.80 | 117.00 | 113.60 | 114.40 | 114.40 | -1.04% | 58,448 |
| Apr 30, 2026 | 115.00 | 117.60 | 115.00 | 115.60 | 115.60 | 0.52% | 25,120 |
| Apr 29, 2026 | 115.60 | 118.80 | 115.00 | 115.00 | 115.00 | -2.04% | 31,984 |
| Apr 28, 2026 | 115.00 | 118.00 | 115.00 | 117.40 | 117.40 | 3.16% | 33,145 |
| Apr 27, 2026 | 115.40 | 116.20 | 113.40 | 113.80 | 113.80 | -1.39% | 18,503 |
| Apr 24, 2026 | 115.80 | 116.40 | 114.60 | 115.40 | 115.40 | -0.52% | 21,908 |
| Apr 23, 2026 | 113.80 | 117.60 | 113.80 | 116.00 | 116.00 | 3.20% | 26,007 |
| Apr 22, 2026 | 116.80 | 116.80 | 112.40 | 112.40 | 112.40 | -3.60% | 50,090 |
| Apr 21, 2026 | 116.00 | 119.20 | 116.00 | 116.60 | 116.60 | - | 11,231 |
| Apr 20, 2026 | 118.80 | 119.00 | 115.60 | 116.60 | 116.60 | -1.85% | 25,917 |
| Apr 17, 2026 | 117.00 | 119.80 | 116.60 | 118.80 | 118.80 | 1.54% | 26,431 |
| Apr 16, 2026 | 119.20 | 119.20 | 117.00 | 117.00 | 117.00 | -1.35% | 30,647 |
| Apr 15, 2026 | 117.60 | 119.00 | 117.20 | 118.60 | 118.60 | 1.02% | 18,217 |
| Apr 14, 2026 | 120.00 | 121.00 | 117.40 | 117.40 | 117.40 | -1.51% | 29,676 |
| Apr 13, 2026 | 118.00 | 121.00 | 118.00 | 119.20 | 119.20 | -1.00% | 42,326 |