Odfjell SE (OSL:ODF)
Norway · Delayed Price · Currency is NOK 110.40
-0.60 (-0.54%)
Jun 4, 2026, 4:25 PM CET
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 111.80 | 112.40 | 109.40 | 110.00 | - | -0.90% | 25,081 |
| 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 |
| Apr 10, 2026 | 123.00 | 123.00 | 119.20 | 120.40 | 120.40 | -1.31% | 35,686 |
| Apr 9, 2026 | 123.40 | 125.40 | 122.00 | 122.00 | 122.00 | -1.61% | 61,616 |
| Apr 8, 2026 | 124.00 | 124.80 | 121.00 | 124.00 | 124.00 | - | 48,161 |
| Apr 7, 2026 | 121.40 | 125.20 | 121.40 | 124.00 | 124.00 | 2.48% | 43,969 |
| Apr 1, 2026 | 120.20 | 121.40 | 118.80 | 121.00 | 121.00 | 2.02% | 33,658 |
| Mar 31, 2026 | 117.80 | 120.00 | 115.00 | 118.60 | 118.60 | 2.07% | 33,850 |
| Mar 30, 2026 | 115.00 | 116.20 | 113.00 | 116.20 | 116.20 | 0.17% | 50,632 |
| Mar 27, 2026 | 117.00 | 117.40 | 115.40 | 116.00 | 116.00 | -2.19% | 39,160 |
| Mar 26, 2026 | 116.40 | 119.00 | 115.60 | 118.60 | 118.60 | 2.42% | 52,770 |
| Mar 25, 2026 | 120.00 | 120.00 | 115.80 | 115.80 | 115.80 | -3.34% | 56,875 |
| Mar 24, 2026 | 114.60 | 119.80 | 113.00 | 119.80 | 119.80 | 4.36% | 60,031 |
| Mar 23, 2026 | 115.80 | 117.00 | 111.00 | 114.80 | 114.80 | -4.33% | 88,466 |
| Mar 20, 2026 | 123.00 | 123.20 | 119.20 | 120.00 | 120.00 | -2.44% | 23,885 |
| Mar 19, 2026 | 125.20 | 125.20 | 121.40 | 123.00 | 123.00 | -2.07% | 40,620 |