Odfjell SE Class A ODF
OSL · Norway · Transportation
NOK 131.40-2.00 (-1.50%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 131.40 | -1.50% | NOK 133.40 | NOK 133.40 | NOK 129.60 | 49.69K |
| 2026-09-30 | NOK 133.40 | +1.21% | NOK 131.00 | NOK 134.00 | NOK 130.00 | 67.21K |
| 2026-09-29 | NOK 131.80 | +1.54% | NOK 130.80 | NOK 131.80 | NOK 129.00 | 30.99K |
| 2026-09-28 | NOK 129.80 | -0.46% | NOK 130.60 | NOK 131.00 | NOK 128.60 |
| 49.17K |
| 2026-09-25 | NOK 130.40 | +0.15% | NOK 131.20 | NOK 131.20 | NOK 127.80 | 40.03K |
| 2026-09-24 | NOK 130.20 | +0.77% | NOK 130.00 | NOK 132.80 | NOK 129.20 | 39.12K |
| 2026-09-23 | NOK 129.20 | -1.82% | NOK 132.00 | NOK 132.00 | NOK 127.80 | 71.51K |
| 2026-09-22 | NOK 131.60 | -1.50% | NOK 133.00 | NOK 133.40 | NOK 130.20 | 63.16K |
| 2026-09-21 | NOK 133.60 | +0.60% | NOK 133.60 | NOK 134.20 | NOK 132.20 | 49.86K |
| 2026-09-18 | NOK 132.80 | -0.30% | NOK 133.40 | NOK 135.00 | NOK 132.00 | 86.39K |
| 2026-09-17 | NOK 133.20 | +4.06% | NOK 128.60 | NOK 133.40 | NOK 128.20 | 116.37K |
| 2026-09-16 | NOK 128.00 | +1.11% | NOK 126.80 | NOK 128.40 | NOK 126.00 | 76.02K |
| 2026-09-15 | NOK 126.60 | +0.32% | NOK 126.20 | NOK 127.60 | NOK 124.60 | 46.03K |
| 2026-09-14 | NOK 126.20 | +1.94% | NOK 124.20 | NOK 127.20 | NOK 124.20 | 76.80K |
| 2026-09-11 | NOK 123.80 | +2.31% | NOK 122.40 | NOK 125.40 | NOK 121.00 | 67.10K |
| 2026-09-10 | NOK 121.00 | +1.17% | NOK 120.00 | NOK 122.80 | NOK 118.20 | 69.37K |
| 2026-09-09 | NOK 119.60 | +2.05% | NOK 117.00 | NOK 119.80 | NOK 116.40 | 55.53K |
| 2026-09-08 | NOK 117.20 | -0.68% | NOK 117.80 | NOK 119.80 | NOK 116.20 | 37.64K |
| 2026-09-07 | NOK 118.00 | -3.12% | NOK 122.20 | NOK 122.20 | NOK 117.00 | 51.14K |
| 2026-09-04 | NOK 121.80 | +2.35% | NOK 119.00 | NOK 121.80 | NOK 118.40 | 83.99K |
| 2026-09-03 | NOK 119.00 | +2.94% | NOK 115.60 | NOK 120.60 | NOK 115.40 | 114.92K |
| 2026-09-02 | NOK 115.60 | +0.70% | NOK 114.80 | NOK 117.80 | NOK 114.60 | 104.41K |
| 2026-09-01 | NOK 114.80 | -0.17% | NOK 114.00 | NOK 115.40 | NOK 111.20 | 49.32K |
| 2026-08-31 | NOK 115.00 | +3.42% | NOK 111.00 | NOK 115.00 | NOK 109.80 | 521.51K |
| 2026-08-28 | NOK 111.20 | +0.18% | NOK 111.00 | NOK 112.00 | NOK 109.00 | 51.90K |
| 2026-08-27 | NOK 111.00 | +0.36% | NOK 110.80 | NOK 111.40 | NOK 108.00 | 71.79K |
| 2026-08-26 | NOK 110.60 | -7.99% | NOK 116.00 | NOK 116.00 | NOK 110.40 | 105.98K |
| 2026-08-25 | NOK 120.20 | -1.31% | NOK 121.80 | NOK 121.80 | NOK 119.60 | 87.83K |
| 2026-08-24 | NOK 121.80 | +2.70% | NOK 120.00 | NOK 122.40 | NOK 119.80 | 113.01K |
| 2026-08-21 | NOK 118.60 | +5.52% | NOK 115.00 | NOK 119.20 | NOK 112.80 | 145.03K |
| 2026-08-20 | NOK 112.40 | -0.18% | NOK 113.00 | NOK 113.00 | NOK 110.20 | 41.37K |
| 2026-08-19 | NOK 112.60 | +0.54% | NOK 110.60 | NOK 113.60 | NOK 109.80 | 45.67K |
| 2026-08-18 | NOK 112.00 | -1.75% | NOK 113.80 | NOK 116.00 | NOK 111.40 | 63.77K |
| 2026-08-17 | NOK 114.00 | +2.70% | NOK 111.00 | NOK 114.20 | NOK 111.00 | 46.37K |
| 2026-08-14 | NOK 111.00 | +2.21% | NOK 108.60 | NOK 111.00 | NOK 108.00 | 65.14K |
| 2026-08-13 | NOK 108.60 | -2.69% | NOK 110.60 | NOK 112.40 | NOK 107.40 | 123.72K |
| 2026-08-12 | NOK 111.60 | 0.00% | NOK 111.00 | NOK 112.00 | NOK 110.40 | 20.23K |
| 2026-08-11 | NOK 111.60 | +0.18% | NOK 113.40 | NOK 113.40 | NOK 110.40 | 41.28K |
| 2026-08-10 | NOK 111.40 | +0.54% | NOK 112.60 | NOK 112.80 | NOK 110.80 | 25.45K |
| 2026-08-07 | NOK 110.80 | -0.72% | NOK 111.60 | NOK 113.00 | NOK 110.40 | 13.31K |
| 2026-08-06 | NOK 111.60 | +0.54% | NOK 111.00 | NOK 112.40 | NOK 110.20 | 29.03K |
| 2026-08-05 | NOK 111.00 | -1.77% | NOK 113.00 | NOK 114.40 | NOK 111.00 | 43.25K |
| 2026-08-04 | NOK 113.00 | -0.88% | NOK 114.00 | NOK 116.00 | NOK 112.40 | 20.09K |
| 2026-08-03 | NOK 114.00 | 0.00% | NOK 114.00 | NOK 117.00 | NOK 113.00 | 35.23K |
| 2026-07-31 | NOK 114.00 | +1.06% | NOK 113.00 | NOK 114.60 | NOK 111.40 | 20.29K |
| 2026-07-30 | NOK 112.80 | +1.08% | NOK 112.80 | NOK 114.20 | NOK 111.20 | 24.52K |
| 2026-07-29 | NOK 111.60 | -2.11% | NOK 113.60 | NOK 115.60 | NOK 111.60 | 25.18K |
| 2026-07-28 | NOK 114.00 | 0.00% | NOK 113.00 | NOK 115.00 | NOK 110.40 | 21.40K |
| 2026-07-27 | NOK 114.00 | -3.23% | NOK 116.40 | NOK 116.60 | NOK 113.40 | 37.39K |
| 2026-07-24 | NOK 117.80 | +0.68% | NOK 116.60 | NOK 118.60 | NOK 115.20 | 19.81K |
| 2026-07-23 | NOK 117.00 | +1.56% | NOK 115.20 | NOK 118.40 | NOK 114.40 | 53.67K |
| 2026-07-22 | NOK 115.20 | +0.17% | NOK 115.20 | NOK 117.00 | NOK 113.00 | 50.71K |
| 2026-07-21 | NOK 115.00 | +1.05% | NOK 113.60 | NOK 116.00 | NOK 112.60 | 21.80K |
| 2026-07-20 | NOK 113.80 | +0.18% | NOK 113.40 | NOK 115.00 | NOK 111.20 | 25.59K |
| 2026-07-17 | NOK 113.60 | -1.39% | NOK 113.40 | NOK 114.80 | NOK 112.40 | 21.10K |
| 2026-07-16 | NOK 115.20 | +1.05% | NOK 115.00 | NOK 115.60 | NOK 112.20 | 22.61K |
| 2026-07-15 | NOK 114.00 | -1.38% | NOK 115.60 | NOK 116.60 | NOK 113.40 | 17.91K |
| 2026-07-14 | NOK 115.60 | +1.05% | NOK 113.00 | NOK 116.20 | NOK 112.20 | 40.58K |
| 2026-07-13 | NOK 114.40 | +1.96% | NOK 112.20 | NOK 114.60 | NOK 111.40 | 39.58K |
| 2026-07-10 | NOK 112.20 | +5.85% | NOK 109.00 | NOK 112.40 | NOK 109.00 | 62.49K |
| 2026-07-09 | NOK 106.00 | -2.75% | NOK 109.00 | NOK 109.00 | NOK 105.40 | 28.31K |
| 2026-07-08 | NOK 109.00 | +4.81% | NOK 104.40 | NOK 109.40 | NOK 104.00 | 25.19K |
| 2026-07-07 | NOK 104.00 | -0.95% | NOK 106.00 | NOK 106.00 | NOK 103.40 | 38.37K |
| 2026-07-06 | NOK 105.00 | +0.57% | NOK 104.40 | NOK 105.00 | NOK 102.40 | 32.84K |
| 2026-07-03 | NOK 104.40 | -0.38% | NOK 104.00 | NOK 106.60 | NOK 104.00 | 26.43K |
| 2026-07-02 | NOK 104.80 | +4.17% | NOK 101.20 | NOK 105.60 | NOK 100.60 | 49.32K |
| 2026-07-01 | NOK 100.60 | -3.45% | NOK 104.20 | NOK 104.20 | NOK 100.20 | 45.32K |
| 2026-06-30 | NOK 104.20 | -2.25% | NOK 106.20 | NOK 108.00 | NOK 103.20 | 61.85K |
| 2026-06-29 | NOK 106.60 | -1.30% | NOK 108.00 | NOK 108.60 | NOK 106.20 | 35.03K |
| 2026-06-26 | NOK 108.00 | -3.23% | NOK 112.00 | NOK 112.00 | NOK 107.40 | 44.87K |
| 2026-06-25 | NOK 111.60 | -0.53% | NOK 112.80 | NOK 112.80 | NOK 109.80 | 37.45K |
| 2026-06-24 | NOK 112.20 | +0.18% | NOK 111.80 | NOK 114.40 | NOK 111.60 | 34.16K |
| 2026-06-23 | NOK 112.00 | +0.54% | NOK 110.60 | NOK 112.20 | NOK 110.60 | 31.08K |
| 2026-06-22 | NOK 111.40 | +1.83% | NOK 110.60 | NOK 112.60 | NOK 109.40 | 27.52K |
| 2026-06-19 | NOK 109.40 | +0.37% | NOK 109.20 | NOK 110.80 | NOK 109.20 | 20.10K |
| 2026-06-18 | NOK 109.00 | -0.91% | NOK 111.00 | NOK 111.00 | NOK 107.60 | 32.83K |
| 2026-06-17 | NOK 110.00 | -1.43% | NOK 111.20 | NOK 111.60 | NOK 110.00 | 17.66K |
| 2026-06-16 | NOK 111.60 | -0.36% | NOK 112.00 | NOK 114.80 | NOK 111.60 | 28.80K |
| 2026-06-15 | NOK 112.00 | -2.10% | NOK 114.60 | NOK 116.00 | NOK 111.60 | 39.89K |
| 2026-06-12 | NOK 114.40 | -1.38% | NOK 117.00 | NOK 117.00 | NOK 113.00 | 20.65K |
| 2026-06-11 | NOK 116.00 | +1.93% | NOK 115.60 | NOK 117.40 | NOK 114.60 | 39.49K |
| 2026-06-10 | NOK 113.80 | +0.71% | NOK 113.00 | NOK 115.20 | NOK 111.80 | 32.14K |
| 2026-06-09 | NOK 113.00 | +1.25% | NOK 111.00 | NOK 114.40 | NOK 110.40 | 30.44K |
| 2026-06-08 | NOK 111.60 | -0.53% | NOK 111.80 | NOK 112.40 | NOK 110.60 | 21.42K |
| 2026-06-05 | NOK 112.20 | +1.63% | NOK 110.40 | NOK 112.20 | NOK 109.40 | 24.61K |
| 2026-06-04 | NOK 110.40 | -0.54% | NOK 111.80 | NOK 112.40 | NOK 109.40 | 61.64K |
| 2026-06-03 | NOK 111.00 | +3.74% | NOK 106.00 | NOK 112.00 | NOK 106.00 | 37.20K |
| 2026-06-02 | NOK 107.00 | -0.37% | NOK 107.60 | NOK 109.60 | NOK 106.20 | 27.09K |
| 2026-06-01 | NOK 107.40 | +1.51% | NOK 105.80 | NOK 107.40 | NOK 105.60 | 21.74K |
| 2026-05-29 | NOK 105.80 | -2.40% | NOK 108.20 | NOK 108.80 | NOK 105.40 | 92.38K |