Odfjell SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	115.60	116.60	113.40	114.00	114.00	-1.38%	17,909
Jul 14, 2026	113.00	116.20	112.20	115.60	115.60	1.05%	40,579
Jul 13, 2026	112.20	114.60	111.40	114.40	114.40	1.96%	39,576
Jul 10, 2026	109.00	112.40	109.00	112.20	112.20	5.85%	62,491
Jul 9, 2026	109.00	109.00	105.40	106.00	106.00	-2.75%	28,305
Jul 8, 2026	104.40	109.40	104.00	109.00	109.00	4.81%	25,191
Jul 7, 2026	106.00	106.00	103.40	104.00	104.00	-0.95%	38,369
Jul 6, 2026	104.40	105.00	102.40	105.00	105.00	0.57%	32,838
Jul 3, 2026	104.00	106.60	104.00	104.40	104.40	-0.38%	26,427
Jul 2, 2026	101.20	105.60	100.60	104.80	104.80	4.17%	49,321
Jul 1, 2026	104.20	104.20	100.20	100.60	100.60	-3.45%	45,324
Jun 30, 2026	106.20	108.00	103.20	104.20	104.20	-2.25%	61,852
Jun 29, 2026	108.00	108.60	106.20	106.60	106.60	-1.30%	35,029
Jun 26, 2026	112.00	112.00	107.40	108.00	108.00	-3.23%	44,874
Jun 25, 2026	112.80	112.80	109.80	111.60	111.60	-0.53%	37,453
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