Oslo - Delayed Quote NOK

Odfjell SE (ODF.OL)

Compare
134.40 -4.80 (-3.45%)
At close: October 23 at 4:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 140.00 140.20 133.80 134.40 134.40 43,555
Oct 22, 2024 137.80 139.20 136.20 139.20 139.20 62,275
Oct 21, 2024 136.40 138.60 136.40 136.80 136.80 32,655
Oct 18, 2024 137.80 138.00 135.80 135.80 135.80 42,061
Oct 17, 2024 138.20 139.60 137.40 137.60 137.60 35,545
Oct 16, 2024 139.60 139.60 136.20 138.20 138.20 41,637
Oct 15, 2024 144.00 144.00 139.60 139.60 139.60 47,796
Oct 14, 2024 148.80 148.80 143.20 144.00 144.00 29,542
Oct 11, 2024 146.00 147.60 144.40 147.00 147.00 20,983
Oct 10, 2024 146.20 148.60 145.20 147.00 147.00 22,600
Oct 9, 2024 147.60 147.60 144.60 146.20 146.20 13,916
Oct 8, 2024 147.80 148.20 145.20 145.60 145.60 30,269
Oct 7, 2024 149.60 149.60 145.60 148.20 148.20 24,651
Oct 4, 2024 147.00 149.20 145.60 148.40 148.40 46,209
Oct 3, 2024 143.40 146.00 141.40 145.00 145.00 38,877
Oct 2, 2024 142.00 142.80 140.40 141.60 141.60 23,679
Oct 1, 2024 142.00 142.80 140.00 141.20 141.20 31,535
Sep 30, 2024 142.80 143.20 140.60 141.80 141.80 19,952
Sep 27, 2024 143.00 143.80 140.80 142.00 142.00 25,949
Sep 26, 2024 142.40 145.80 142.20 142.40 142.40 43,821
Sep 25, 2024 142.40 145.20 142.00 144.40 144.40 31,485
Sep 24, 2024 145.00 147.00 143.20 143.20 143.20 35,895
Sep 23, 2024 146.00 146.00 141.80 145.00 145.00 25,751
Sep 20, 2024 150.00 150.00 145.00 146.00 146.00 104,063
Sep 19, 2024 149.40 151.80 149.20 150.00 150.00 31,463
Sep 18, 2024 147.40 150.00 145.80 149.00 149.00 67,737
Sep 17, 2024 145.00 148.80 145.00 146.60 146.60 27,995
Sep 16, 2024 142.80 145.40 141.80 144.80 144.80 27,361
Sep 13, 2024 138.80 142.40 138.40 142.20 142.20 38,444
Sep 12, 2024 135.80 139.60 135.60 139.00 139.00 22,904
Sep 11, 2024 138.40 138.40 134.40 134.80 134.80 29,519
Sep 10, 2024 138.40 139.20 135.20 135.40 135.40 32,920
Sep 9, 2024 133.80 140.20 131.60 137.20 137.20 53,110
Sep 6, 2024 135.40 135.60 132.20 133.80 133.80 43,934
Sep 5, 2024 141.40 141.40 134.00 135.40 135.40 76,545
Sep 4, 2024 140.00 143.60 136.80 142.00 142.00 55,832
Sep 3, 2024 146.40 149.00 140.00 140.40 140.40 33,394
Sep 2, 2024 148.40 151.00 146.00 146.20 146.20 26,497
Aug 30, 2024 150.20 151.20 145.00 148.80 148.80 197,082
Aug 29, 2024 144.00 146.80 143.00 146.80 146.80 99,973
Aug 28, 2024 144.80 147.40 143.20 143.20 143.20 70,536
Aug 27, 2024 145.00 145.40 143.60 143.80 143.80 66,063
Aug 26, 2024 10.51 Dividend
Aug 26, 2024 148.00 148.80 143.00 144.80 144.80 127,070
Aug 23, 2024 157.80 159.60 155.00 156.00 145.49 151,498
Aug 22, 2024 158.00 160.20 153.60 153.60 143.25 126,471
Aug 21, 2024 161.00 169.40 156.20 156.40 145.86 216,996
Aug 20, 2024 160.00 160.00 153.80 154.00 143.62 31,150
Aug 19, 2024 163.00 163.00 156.80 157.00 146.42 48,143
Aug 16, 2024 163.40 167.00 160.60 160.80 149.97 57,557
Aug 15, 2024 161.20 163.40 159.00 161.40 150.53 37,875
Aug 14, 2024 162.00 163.60 158.80 160.20 149.41 32,237
Aug 13, 2024 160.40 164.60 160.40 160.40 149.59 21,494
Aug 12, 2024 157.40 164.20 157.40 163.60 152.58 12,417
Aug 9, 2024 160.60 161.40 156.80 157.40 146.80 10,550
Aug 8, 2024 160.00 160.00 155.80 158.40 147.73 15,387
Aug 7, 2024 157.00 159.40 156.00 158.80 148.10 8,019
Aug 6, 2024 152.80 158.20 152.80 156.60 146.05 20,218
Aug 5, 2024 152.60 154.00 141.80 152.00 141.76 43,906
Aug 2, 2024 164.00 164.00 157.00 157.00 146.42 42,874
Aug 1, 2024 166.60 167.00 163.20 164.80 153.70 14,809
Jul 31, 2024 165.60 167.80 165.20 166.20 155.00 14,808
Jul 30, 2024 169.60 169.60 166.20 167.40 156.12 7,932
Jul 29, 2024 170.00 173.40 166.00 169.80 158.36 22,993
Jul 26, 2024 170.40 171.80 168.80 170.00 158.55 28,856
Jul 25, 2024 170.80 172.60 169.00 169.80 158.36 15,651
Jul 24, 2024 176.00 176.00 170.20 170.80 159.29 10,884
Jul 23, 2024 172.80 178.00 172.60 175.00 163.21 54,990
Jul 22, 2024 170.20 171.80 169.60 171.00 159.48 24,010
Jul 19, 2024 169.40 171.40 166.00 170.80 159.29 29,441
Jul 18, 2024 169.00 172.20 167.60 171.20 159.67 31,533
Jul 17, 2024 170.00 170.00 167.20 168.00 156.68 9,373
Jul 16, 2024 174.40 174.40 169.00 169.00 157.61 19,448
Jul 15, 2024 168.60 177.00 168.60 173.00 161.34 23,725
Jul 12, 2024 167.60 170.00 163.80 168.80 157.43 16,347
Jul 11, 2024 172.40 174.00 165.80 166.20 155.00 38,177
Jul 10, 2024 170.00 175.20 167.00 172.80 161.16 42,031
Jul 9, 2024 172.00 172.20 169.80 170.00 158.55 20,855
Jul 8, 2024 179.40 179.40 171.40 171.40 159.85 36,472
Jul 5, 2024 175.80 179.40 175.80 179.40 167.31 18,259
Jul 4, 2024 181.00 181.80 174.00 176.20 164.33 21,301
Jul 3, 2024 179.00 183.60 177.00 181.00 168.81 24,815
Jul 2, 2024 179.00 179.60 176.60 179.00 166.94 17,158
Jul 1, 2024 183.60 183.60 176.00 176.60 164.70 28,881
Jun 28, 2024 181.00 185.00 179.00 183.60 171.23 57,449
Jun 27, 2024 174.60 180.00 168.80 179.80 167.69 64,316
Jun 26, 2024 166.60 170.20 161.00 167.80 156.50 100,150
Jun 25, 2024 158.20 166.40 158.20 162.00 151.09 80,508
Jun 24, 2024 159.40 163.20 156.80 159.20 148.47 37,291
Jun 21, 2024 157.40 161.60 156.40 158.40 147.73 61,017
Jun 20, 2024 160.00 160.80 156.40 157.00 146.42 67,856
Jun 19, 2024 160.20 161.80 158.80 160.00 149.22 18,990
Jun 18, 2024 161.00 161.40 158.00 158.80 148.10 43,655
Jun 17, 2024 163.00 163.20 159.40 161.00 150.15 39,112
Jun 14, 2024 165.00 165.20 160.80 163.20 152.20 49,388
Jun 13, 2024 171.40 171.80 165.80 165.80 154.63 135,465
Jun 12, 2024 168.00 174.00 166.40 171.00 159.48 58,524
Jun 11, 2024 173.00 173.00 165.00 165.00 153.88 58,908
Jun 10, 2024 164.80 172.80 163.00 171.20 159.67 47,195
Jun 7, 2024 177.00 177.00 163.80 166.40 155.19 78,433
Jun 6, 2024 187.00 187.00 175.60 175.60 163.77 55,850
Jun 5, 2024 176.80 182.60 175.80 181.80 169.55 64,312
Jun 4, 2024 183.00 183.00 175.60 175.80 163.96 34,696
Jun 3, 2024 184.00 184.00 181.20 182.00 169.74 39,595
May 31, 2024 177.40 180.00 177.00 180.00 167.87 169,647
May 30, 2024 174.60 177.20 173.60 175.60 163.77 68,203
May 29, 2024 185.00 185.00 175.00 175.60 163.77 88,240
May 28, 2024 181.40 182.20 180.00 180.00 167.87 35,492
May 27, 2024 187.20 187.60 180.00 180.00 167.87 53,986
May 24, 2024 185.00 187.00 183.00 187.00 174.40 41,968
May 23, 2024 189.00 189.00 181.80 184.40 171.98 49,133
May 22, 2024 188.00 188.40 184.40 185.00 172.54 40,882
May 21, 2024 188.20 191.00 185.40 187.00 174.40 64,270
May 16, 2024 188.00 188.40 184.60 186.00 173.47 49,027
May 15, 2024 189.40 192.60 185.00 186.20 173.66 67,217
May 14, 2024 192.00 194.00 187.60 187.60 174.96 100,889
May 13, 2024 192.40 195.00 190.00 190.00 177.20 126,801
May 10, 2024 195.00 195.00 189.00 189.00 176.27 121,157
May 8, 2024 182.60 200.00 182.60 192.00 179.06 112,828
May 7, 2024 175.00 176.60 171.40 174.80 163.02 17,199
May 6, 2024 172.00 174.40 166.80 173.60 161.90 35,606
May 3, 2024 175.00 175.00 170.20 170.60 159.11 11,919
May 2, 2024 176.00 176.00 174.00 175.20 163.40 19,667
Apr 30, 2024 172.00 176.80 172.00 175.40 163.58 31,017
Apr 29, 2024 173.00 174.60 171.00 173.60 161.90 40,635
Apr 26, 2024 174.00 176.00 173.00 174.00 162.28 32,770
Apr 25, 2024 176.40 178.20 171.60 176.60 164.70 39,340
Apr 24, 2024 172.40 176.80 172.00 176.40 164.52 158,716
Apr 23, 2024 168.20 173.00 167.00 169.80 158.36 64,762
Apr 22, 2024 167.40 169.80 163.40 167.40 156.12 33,983
Apr 19, 2024 170.80 170.80 161.60 167.00 155.75 44,898
Apr 18, 2024 166.60 167.00 161.00 163.40 152.39 28,907
Apr 17, 2024 167.60 171.00 163.60 167.00 155.75 79,763
Apr 16, 2024 155.40 164.00 155.00 163.80 152.76 98,802
Apr 15, 2024 154.20 155.00 152.00 155.00 144.56 27,781
Apr 12, 2024 148.20 154.60 148.20 154.60 144.18 47,847
Apr 11, 2024 144.00 150.00 143.60 148.00 138.03 36,718
Apr 10, 2024 145.00 145.60 142.40 144.40 134.67 21,640
Apr 9, 2024 146.80 147.80 145.00 145.20 135.42 17,782
Apr 8, 2024 146.20 148.60 145.40 146.80 136.91 17,837
Apr 5, 2024 147.00 147.00 144.00 146.60 136.72 28,670
Apr 4, 2024 140.40 146.60 140.40 146.00 136.16 60,845
Apr 3, 2024 139.80 140.60 137.80 140.20 130.75 28,772
Apr 2, 2024 139.00 141.60 137.20 138.00 128.70 19,541
Mar 27, 2024 135.50 138.50 135.50 137.00 127.77 18,914
Mar 26, 2024 131.50 137.50 131.00 135.50 126.37 76,200
Mar 25, 2024 132.00 134.00 131.00 132.00 123.11 20,133
Mar 22, 2024 131.50 135.50 129.50 132.00 123.11 30,404
Mar 21, 2024 131.00 131.50 129.00 131.50 122.64 28,191
Mar 20, 2024 135.50 135.50 128.50 129.00 120.31 22,841
Mar 19, 2024 134.00 136.00 133.50 134.50 125.44 19,012
Mar 18, 2024 134.50 135.50 132.50 134.00 124.97 15,199
Mar 15, 2024 127.00 134.00 127.00 134.00 124.97 23,240
Mar 14, 2024 128.50 131.50 127.50 130.00 121.24 119,660
Mar 13, 2024 130.00 132.00 129.00 130.00 121.24 23,895
Mar 12, 2024 128.50 131.50 128.00 131.50 122.64 11,642
Mar 11, 2024 132.00 132.00 127.00 128.50 119.84 6,308
Mar 8, 2024 126.00 130.50 124.50 129.50 120.78 41,167
Mar 7, 2024 130.00 130.00 127.00 129.50 120.78 24,366
Mar 6, 2024 134.50 134.50 130.50 131.00 122.17 20,276
Mar 5, 2024 132.00 134.00 131.00 134.00 124.97 21,371
Mar 4, 2024 134.50 134.50 131.50 132.50 123.57 16,525
Mar 1, 2024 134.50 136.00 132.00 133.50 124.51 20,864
Feb 29, 2024 132.50 138.00 130.00 133.00 124.04 386,086
Feb 28, 2024 128.00 134.00 128.00 132.50 123.57 26,659
Feb 27, 2024 134.00 134.00 128.00 128.00 119.38 28,342
Feb 26, 2024 136.50 136.50 132.50 134.00 124.97 27,561
Feb 23, 2024 136.50 136.50 130.50 135.50 126.37 42,642
Feb 22, 2024 136.00 137.50 133.00 136.50 127.30 19,059
Feb 21, 2024 134.50 136.00 131.50 134.50 125.44 40,765
Feb 20, 2024 136.00 139.00 132.50 135.00 125.90 28,011
Feb 19, 2024 140.50 142.00 136.00 137.50 128.24 22,735
Feb 16, 2024 140.50 144.50 138.00 142.00 132.43 66,731
Feb 15, 2024 143.00 143.00 138.50 140.50 131.03 58,948
Feb 14, 2024 137.50 144.50 137.50 144.00 134.30 201,825
Feb 13, 2024 6.67 Dividend
Feb 13, 2024 134.50 142.00 133.00 138.00 128.70 112,911
Feb 12, 2024 138.50 142.50 136.00 131.00 115.95 60,354
Feb 9, 2024 143.50 143.50 130.00 137.50 121.71 135,942
Feb 8, 2024 145.00 146.00 141.50 144.00 127.46 39,373
Feb 7, 2024 151.00 151.00 143.50 144.50 127.90 33,936
Feb 6, 2024 147.00 151.50 146.00 148.50 131.44 120,190
Feb 5, 2024 145.00 149.00 145.00 147.50 130.56 3,239,975
Feb 2, 2024 147.00 147.50 141.50 146.00 129.23 21,328
Feb 1, 2024 145.00 148.00 145.00 146.00 129.23 26,899
Jan 31, 2024 141.00 145.00 141.00 143.50 127.02 20,032
Jan 30, 2024 140.00 143.00 139.50 140.00 123.92 72,161
Jan 29, 2024 140.00 142.00 138.50 139.50 123.48 48,298
Jan 26, 2024 140.00 140.00 137.00 138.00 122.15 13,691
Jan 25, 2024 141.50 143.00 139.00 140.00 123.92 26,618
Jan 24, 2024 137.00 140.00 137.00 140.00 123.92 33,667
Jan 23, 2024 137.00 137.50 134.00 135.00 119.49 58,282
Jan 22, 2024 132.00 136.00 130.50 136.00 120.38 374,751
Jan 19, 2024 132.00 135.00 131.00 132.00 116.84 46,827
Jan 18, 2024 125.00 131.00 125.00 131.00 115.95 55,432
Jan 17, 2024 124.00 126.00 121.50 126.00 111.53 27,202
Jan 16, 2024 121.50 124.50 121.00 124.00 109.76 14,909
Jan 15, 2024 121.00 123.50 121.00 122.50 108.43 27,731
Jan 12, 2024 117.50 120.50 117.00 120.00 106.22 36,516
Jan 11, 2024 121.00 121.50 116.50 117.50 104.00 21,315
Jan 10, 2024 122.00 122.00 119.50 121.00 107.10 6,540
Jan 9, 2024 121.00 121.00 119.50 120.50 106.66 8,517
Jan 8, 2024 122.00 122.00 119.00 119.00 105.33 17,574
Jan 5, 2024 120.00 121.50 120.00 120.50 106.66 9,474
Jan 4, 2024 116.50 122.00 116.50 120.50 106.66 62,750
Jan 3, 2024 115.00 117.00 114.50 116.50 103.12 9,193
Jan 2, 2024 117.00 118.00 115.00 115.00 101.79 14,722
Dec 29, 2023 115.50 117.00 115.00 116.50 103.12 13,385
Dec 28, 2023 114.50 116.50 114.50 115.50 102.23 15,981
Dec 27, 2023 118.00 118.00 113.00 114.50 101.35 12,925
Dec 22, 2023 115.50 116.00 115.00 116.00 102.68 28,191
Dec 21, 2023 114.50 116.50 113.00 115.50 102.23 25,113
Dec 20, 2023 113.50 115.00 113.50 114.00 100.91 8,857
Dec 19, 2023 119.00 119.00 111.50 112.00 99.14 43,238
Dec 18, 2023 109.00 115.00 109.00 115.00 101.79 14,316
Dec 15, 2023 108.00 110.50 107.50 108.00 95.60 19,860
Dec 14, 2023 103.00 107.00 103.00 107.00 94.71 35,172
Dec 13, 2023 109.00 109.00 104.00 105.00 92.94 32,540
Dec 12, 2023 111.50 111.50 106.50 108.00 95.60 26,658
Dec 11, 2023 110.50 112.00 109.00 110.00 97.37 25,761
Dec 8, 2023 111.00 112.50 110.50 112.50 99.58 23,120
Dec 7, 2023 114.50 114.50 110.50 111.00 98.25 14,657
Dec 6, 2023 114.50 115.50 113.50 114.00 100.91 8,285
Dec 5, 2023 113.00 114.50 112.50 114.50 101.35 8,988
Dec 4, 2023 114.00 114.00 111.50 112.50 99.58 4,437
Dec 1, 2023 115.00 115.00 112.50 115.00 101.79 9,395
Nov 30, 2023 114.50 114.50 111.00 114.00 100.91 16,828
Nov 29, 2023 114.50 115.00 113.00 113.00 100.02 3,922
Nov 28, 2023 113.50 115.50 113.00 114.00 100.91 73,020
Nov 27, 2023 115.00 115.00 113.00 113.00 100.02 4,971
Nov 24, 2023 115.00 116.00 113.00 115.00 101.79 13,393
Nov 23, 2023 110.50 114.00 109.50 114.00 100.91 14,155
Nov 22, 2023 109.00 111.00 109.00 110.00 97.37 13,592
Nov 21, 2023 114.00 114.00 108.00 109.00 96.48 28,787
Nov 20, 2023 115.00 116.50 112.50 114.00 100.91 30,892
Nov 17, 2023 111.50 115.00 111.50 115.00 101.79 12,585
Nov 16, 2023 113.50 115.00 111.50 111.50 98.69 22,788
Nov 15, 2023 116.00 116.00 113.00 114.00 100.91 23,945
Nov 14, 2023 116.50 117.00 114.50 115.50 102.23 17,983
Nov 13, 2023 119.50 119.50 115.50 117.00 103.56 31,686
Nov 10, 2023 120.00 120.00 117.50 117.50 104.00 11,253
Nov 9, 2023 116.00 117.50 115.50 117.00 103.56 13,371
Nov 8, 2023 120.00 120.00 116.00 116.00 102.68 35,159
Nov 7, 2023 121.00 121.00 117.50 119.00 105.33 23,863
Nov 6, 2023 119.00 120.50 116.50 120.00 106.22 52,524
Nov 3, 2023 115.00 119.50 113.50 116.00 102.68 143,450
Nov 2, 2023 120.00 120.00 106.00 111.50 98.69 106,809
Nov 1, 2023 120.00 120.50 118.50 119.50 105.77 39,310
Oct 31, 2023 119.00 119.50 117.00 118.50 104.89 10,268
Oct 30, 2023 120.00 120.00 117.50 118.50 104.89 15,049
Oct 27, 2023 114.50 121.00 114.50 117.50 104.00 51,389
Oct 26, 2023 118.00 118.00 114.50 116.50 103.12 12,758
Oct 25, 2023 115.00 119.00 115.00 117.50 104.00 20,835
Oct 24, 2023 117.00 117.00 114.00 115.00 101.79 9,445
Oct 23, 2023 111.00 114.50 111.00 114.00 100.91 9,815

Related Tickers