ODFJELL SER. A - Price History

Monthly price history for ODF.OL (ODFJELL SER. A)

DateAdjusted priceReal price
May 2024 NOK186 NOK186
April 2024 NOK175.40 NOK175.40
March 2024 NOK137 NOK137
February 2024 NOK133 NOK133
January 2024 NOK136.54 NOK143.50
December 2023 NOK110.85 NOK116.50
November 2023 NOK108.47 NOK114
October 2023 NOK112.75 NOK118.50
September 2023 NOK91.72 NOK96.40
August 2023 NOK88.11 NOK92.60
July 2023 NOK82.07 NOK92.60
June 2023 NOK78.88 NOK89
May 2023 NOK81.36 NOK91.80
April 2023 NOK88.27 NOK99.60
March 2023 NOK83.66 NOK94.40
February 2023 NOK86.68 NOK97.80
January 2023 NOK71.16 NOK85.80
December 2022 NOK73.81 NOK89
November 2022 NOK69.99 NOK84.40
October 2022 NOK56.72 NOK68.40
September 2022 NOK51.92 NOK62.60
August 2022 NOK54.07 NOK65.20
July 2022 NOK44.38 NOK55.40
June 2022 NOK44.06 NOK55
May 2022 NOK38.45 NOK48
April 2022 NOK36.06 NOK46
March 2022 NOK29.71 NOK37.90
February 2022 NOK27.83 NOK35.50
January 2022 NOK27.44 NOK35
December 2021 NOK26.34 NOK33.60
November 2021 NOK25.01 NOK31.90
October 2021 NOK24.85 NOK31.70
September 2021 NOK22.74 NOK29
August 2021 NOK21.56 NOK27.50
July 2021 NOK24.77 NOK31.60
June 2021 NOK24.70 NOK31.50
May 2021 NOK23.44 NOK29.90
April 2021 NOK22.34 NOK28.50
March 2021 NOK22.19 NOK28.30
February 2021 NOK21.25 NOK27.10
January 2021 NOK21.80 NOK27.80
December 2020 NOK21.48 NOK27.40
November 2020 NOK18.89 NOK24.10
October 2020 NOK16.38 NOK20.90
September 2020 NOK17.25 NOK22
August 2020 NOK17.17 NOK21.90
July 2020 NOK15.99 NOK20.40
June 2020 NOK17.01 NOK21.70
May 2020 NOK16.78 NOK21.40
April 2020 NOK18.50 NOK23.60
March 2020 NOK15.64 NOK19.95
February 2020 NOK20.70 NOK26.40
January 2020 NOK21.80 NOK27.80
December 2019 NOK20.78 NOK26.50
November 2019 NOK20.78 NOK26.50
October 2019 NOK22.66 NOK28.90
September 2019 NOK22.42 NOK28.60
August 2019 NOK19.29 NOK24.60
July 2019 NOK20.38 NOK26
June 2019 NOK20.15 NOK25.70
May 2019 NOK21.95 NOK28
April 2019 NOK22.11 NOK28.20
March 2019 NOK24.30 NOK31
February 2019 NOK22.89 NOK29.20
January 2019 NOK22.42 NOK28.60
December 2018 NOK23.13 NOK29.50
November 2018 NOK23.99 NOK30.60
October 2018 NOK23.91 NOK30.50
September 2018 NOK24.46 NOK31.20
August 2018 NOK24.77 NOK31.60
July 2018 NOK26.18 NOK33.40
June 2018 NOK26.34 NOK33.60
May 2018 NOK23.36 NOK29.80
April 2018 NOK22.90 NOK30.70
March 2018 NOK23.72 NOK31.80
February 2018 NOK23.35 NOK31.30
January 2018 NOK22.90 NOK30.70
December 2017 NOK23.80 NOK31.90
November 2017 NOK21.71 NOK29.10
October 2017 NOK21.26 NOK28.50
September 2017 NOK19.92 NOK26.70
August 2017 NOK19.99 NOK26.80
July 2017 NOK22.08 NOK29.60
June 2017 NOK23.13 NOK31
May 2017 NOK22.08 NOK29.60
April 2017 NOK24.14 NOK33.90
March 2017 NOK23.93 NOK33.60
February 2017 NOK20.51 NOK28.80
January 2017 NOK23.36 NOK32.80
December 2016 NOK20.87 NOK29.30
November 2016 NOK19.30 NOK27.10
October 2016 NOK19.23 NOK27
September 2016 NOK19.37 NOK27.20
August 2016 NOK20.65 NOK29
July 2016 NOK19.44 NOK27.30
June 2016 NOK18.87 NOK26.50
May 2016 NOK21.72 NOK30.50
April 2016 NOK22.72 NOK31.90
March 2016 NOK16.38 NOK23
February 2016 NOK17.59 NOK24.70
January 2016 NOK17.09 NOK24
December 2015 NOK20.15 NOK28.30
November 2015 NOK19.58 NOK27.50
October 2015 NOK19.23 NOK27
September 2015 NOK20.15 NOK28.30
August 2015 NOK17.09 NOK24
July 2015 NOK15.52 NOK21.80
June 2015 NOK16.09 NOK22.60
May 2015 NOK16.95 NOK23.80
April 2015 NOK15.03 NOK21.10
March 2015 NOK15.31 NOK21.50
February 2015 NOK15.45 NOK21.70
January 2015 NOK15.38 NOK21.60
December 2014 NOK20.51 NOK28.80
November 2014 NOK16.52 NOK23.20
October 2014 NOK18.80 NOK26.40
September 2014 NOK18.94 NOK26.60
August 2014 NOK18.66 NOK26.20
July 2014 NOK18.73 NOK26.30
June 2014 NOK20.44 NOK28.70
May 2014 NOK19.58 NOK27.50
April 2014 NOK21.15 NOK29.70
March 2014 NOK25.28 NOK35.50
February 2014 NOK27.42 NOK38.50
January 2014 NOK32.76 NOK46
December 2013 NOK29.20 NOK41
November 2013 NOK29.98 NOK42.10
October 2013 NOK30.48 NOK42.80
September 2013 NOK28.56 NOK40.10
August 2013 NOK25.50 NOK35.80
July 2013 NOK19.44 NOK27.30
June 2013 NOK19.08 NOK26.80
May 2013 NOK20.87 NOK29.30
April 2013 NOK18.80 NOK26.40
March 2013 NOK20.80 NOK29.20
February 2013 NOK18.87 NOK26.50
January 2013 NOK19.16 NOK26.90
December 2012 NOK17.09 NOK24
November 2012 NOK12.32 NOK17.30
October 2012 NOK12.89 NOK18.10
September 2012 NOK15.60 NOK21.90
August 2012 NOK17.80 NOK25
July 2012 NOK20.65 NOK29
June 2012 NOK22.79 NOK32
May 2012 NOK23.50 NOK33
April 2012 NOK24.78 NOK34.80
March 2012 NOK27.06 NOK38
February 2012 NOK28.49 NOK40
January 2012 NOK28.84 NOK40.50
December 2011 NOK25.64 NOK36
November 2011 NOK25.14 NOK35.30
October 2011 NOK25.35 NOK35.60
September 2011 NOK23.69 NOK34.20
August 2011 NOK25.49 NOK36.80
July 2011 NOK31.17 NOK45
June 2011 NOK29.78 NOK43
May 2011 NOK33.25 NOK48
April 2011 NOK34.63 NOK50
March 2011 NOK33.66 NOK48.60
February 2011 NOK38.10 NOK55
January 2011 NOK35.84 NOK51.75
December 2010 NOK37.40 NOK54
November 2010 NOK29.51 NOK42.60
October 2010 NOK24.38 NOK35.20
September 2010 NOK23.90 NOK34.50
August 2010 NOK23.69 NOK34.20
July 2010 NOK29.51 NOK42.60
June 2010 NOK27.43 NOK39.60
May 2010 NOK30.48 NOK44
April 2010 NOK32 NOK46.20
March 2010 NOK32.55 NOK47
February 2010 NOK36.02 NOK52
January 2010 NOK36.71 NOK53
December 2009 NOK36.02 NOK52
November 2009 NOK37.75 NOK54.50
October 2009 NOK35.32 NOK51
September 2009 NOK32.28 NOK46.60
August 2009 NOK32.55 NOK47
July 2009 NOK33.59 NOK48.50
June 2009 NOK32.76 NOK47.30
May 2009 NOK29.16 NOK42.10
April 2009 NOK26.54 NOK39.30
March 2009 NOK25.66 NOK38
February 2009 NOK24.99 NOK37
January 2009 NOK26.54 NOK39.30
December 2008 NOK29.38 NOK43.50
November 2008 NOK33.09 NOK49
October 2008 NOK34.95 NOK51.75
September 2008 NOK32.08 NOK47.50
August 2008 NOK36.80 NOK54.50
July 2008 NOK43.90 NOK65
June 2008 NOK47.61 NOK70.50
May 2008 NOK53.69 NOK79.50
April 2008 NOK58.05 NOK88
March 2008 NOK49.48 NOK75
February 2008 NOK53.11 NOK80.50
January 2008 NOK52.78 NOK80
December 2007 NOK58.71 NOK89
November 2007 NOK59.37 NOK90
October 2007 NOK59.70 NOK90.50
September 2007 NOK66.63 NOK101
August 2007 NOK75.21 NOK114
July 2007 NOK78.83 NOK119.50
June 2007 NOK75.21 NOK114
May 2007 NOK77.84 NOK118
April 2007 NOK75.22 NOK117
March 2007 NOK68.47 NOK106.50
February 2007 NOK66.22 NOK103
January 2007 NOK79.08 NOK123
December 2006 NOK73.94 NOK115
November 2006 NOK70.40 NOK109.50
October 2006 NOK72.01 NOK112
September 2006 NOK63.52 NOK101
August 2006 NOK64.47 NOK102.50
July 2006 NOK59.75 NOK95
June 2006 NOK59.75 NOK95
May 2006 NOK64.15 NOK102
April 2006 NOK60.83 NOK100
March 2006 NOK66.61 NOK109.50
February 2006 NOK73.60 NOK121
January 2006 NOK80.30 NOK132
December 2005 NOK83.34 NOK137
November 2005 NOK78.62 NOK129.25
October 2005 NOK75.89 NOK124.75
September 2005 NOK86.57 NOK145
August 2005 NOK88.96 NOK149
July 2005 NOK79.41 NOK133
June 2005 NOK74.03 NOK124
May 2005 NOK73.44 NOK123
April 2005 NOK67.62 NOK234
March 2005 NOK74.26 NOK257
February 2005 NOK81.78 NOK283
January 2005 NOK67.91 NOK235
December 2004 NOK61.26 NOK212
November 2004 NOK56.78 NOK405
October 2004 NOK41.36 NOK295
September 2004 NOK42.48 NOK303
August 2004 NOK38.14 NOK272
July 2004 NOK33.51 NOK239
June 2004 NOK33.37 NOK238
May 2004 NOK29.44 NOK210
April 2004 NOK27.69 NOK203.50
March 2004 NOK27.89 NOK205
February 2004 NOK28.03 NOK206
January 2004 NOK26.12 NOK192
December 2003 NOK20.14 NOK148
November 2003 NOK17.72 NOK134
October 2003 NOK17.45 NOK132
September 2003 NOK17.59 NOK133
August 2003 NOK18.78 NOK142
July 2003 NOK19.57 NOK148
June 2003 NOK18.38 NOK139
May 2003 NOK16 NOK121
April 2003 NOK15.88 NOK128
March 2003 NOK13.64 NOK110
February 2003 NOK13.02 NOK105
January 2003 NOK15.26 NOK123
December 2002 NOK13.64 NOK110
November 2002 NOK13.15 NOK106
October 2002 NOK12.96 NOK104.50
September 2002 NOK13.27 NOK107
August 2002 NOK14.39 NOK116
July 2002 NOK15.88 NOK128
June 2002 NOK14.88 NOK120
May 2002 NOK17.24 NOK139
April 2002 NOK17.98 NOK145
March 2002 NOK17.26 NOK147
February 2002 NOK16.44 NOK140
January 2002 NOK15.26 NOK130
December 2001 NOK15.85 NOK135
November 2001 NOK15.03 NOK128
October 2001 NOK15.26 NOK130
September 2001 NOK14.09 NOK120
August 2001 NOK15.26 NOK130
July 2001 NOK15.62 NOK133
June 2001 NOK16.56 NOK141
May 2001 NOK16.44 NOK140
April 2001 NOK14.21 NOK125
March 2001 NOK14.78 NOK130
February 2001 NOK13.98 NOK123
January 2001 NOK13.64 NOK120
December 2000 NOK15.34 NOK135
November 2000 NOK14.49 NOK127.50
October 2000 NOK14.94 NOK131.50
September 2000 NOK15.34 NOK135
August 2000 NOK15.91 NOK140
July 2000 NOK13.30 NOK117
June 2000 NOK12.50 NOK110
May 2000 NOK12.79 NOK112.50
April 2000 NOK14.27 NOK130
March 2000 NOK14.27 NOK130
February 2000 NOK13.83 NOK126
January 2000 NOK12.18 NOK111
December 1999 NOK10.97 NOK100
November 1999 NOK10.32 NOK94
October 1999 NOK10.48 NOK95.50
September 1999 NOK11.52 NOK105
August 1999 NOK11.96 NOK109
July 1999 NOK12.07 NOK110
June 1999 NOK12.29 NOK112
May 1999 NOK10.70 NOK97.50
April 1999 NOK9.84 NOK93.50
March 1999 NOK8.31 NOK79
February 1999 NOK7.37 NOK70
January 1999 NOK6.84 NOK65
December 1998 NOK6.10 NOK58
November 1998 NOK6.84 NOK65
October 1998 NOK7.47 NOK71
September 1998 NOK8 NOK76
August 1998 NOK8.42 NOK80
July 1998 NOK10.10 NOK96
June 1998 NOK10.63 NOK101
May 1998 NOK11.58 NOK110
April 1998 NOK10.95 NOK108
March 1998 NOK11.26 NOK111
February 1998 NOK11.66 NOK115
January 1998 NOK12.07 NOK119
December 1997 NOK13.08 NOK129
November 1997 NOK13.79 NOK136
October 1997 NOK16.22 NOK160
September 1997 NOK16.38 NOK161.50
August 1997 NOK16.43 NOK162
July 1997 NOK16.53 NOK163
June 1997 NOK14.40 NOK142
May 1997 NOK13.69 NOK135
April 1997 NOK13.49 NOK133
March 1997 NOK13.19 NOK133
February 1997 NOK13.19 NOK133
January 1997 NOK14.82 NOK149.50
December 1996 NOK12.30 NOK124
November 1996 NOK11.80 NOK119
October 1996 NOK11.10 NOK112
September 1996 NOK10.71 NOK108
August 1996 NOK11.06 NOK111.50
July 1996 NOK12.49 NOK126
June 1996 NOK12.79 NOK129
May 1996 NOK11.80 NOK119
April 1996 NOK11.50 NOK116
March 1996 NOK10.04 NOK103
February 1996 NOK9.80 NOK100.50
January 1996 NOK10.04 NOK103
December 1995 NOK9.26 NOK95
November 1995 NOK9.75 NOK100
October 1995 NOK9.85 NOK101
September 1995 NOK10.72 NOK110
August 1995 NOK11.41 NOK117
July 1995 NOK11.50 NOK118
June 1995 NOK11.41 NOK117
May 1995 NOK12.09 NOK124
April 1995 NOK11.85 NOK123
March 1995 NOK11.36 NOK118
February 1995 NOK11.75 NOK122
January 1995 NOK11.56 NOK120
December 1994 NOK11.36 NOK118
November 1994 NOK11.08 NOK115
October 1994 NOK10.02 NOK104
September 1994 NOK10.02 NOK104
August 1994 NOK10.11 NOK105
July 1994 NOK10.50 NOK109
June 1994 NOK10.40 NOK108
May 1994 NOK10.79 NOK112
April 1994 NOK10.11 NOK105
March 1994 NOK9.82 NOK207
February 1994 NOK10.20 NOK215
January 1994 NOK9.26 NOK195
December 1993 NOK8.40 NOK177
November 1993 NOK7.22 NOK152
October 1993 NOK7.50 NOK158
September 1993 NOK6.88 NOK145
August 1993 NOK6.46 NOK136
July 1993 NOK7.12 NOK150
June 1993 NOK5.32 NOK112
May 1993 NOK5.46 NOK115
April 1993 NOK4.51 NOK95
March 1993 NOK4.23 NOK90
February 1993 NOK3.76 NOK80
January 1993 NOK4.20 NOK89.50
December 1992 NOK3.99 NOK85
November 1992 NOK3.64 NOK77.50
October 1992 NOK3.76 NOK80
September 1992 NOK3.38 NOK72
August 1992 NOK3.52 NOK75
July 1992 NOK4.93 NOK105
June 1992 NOK5.16 NOK110
May 1992 NOK5.49 NOK117
April 1992 NOK4.93 NOK105
March 1992 NOK4.70 NOK100
February 1992 NOK5.73 NOK122
January 1992 NOK6.57 NOK140
December 1991 NOK5.31 NOK113
November 1991 NOK5.64 NOK120
October 1991 NOK6.67 NOK142
September 1991 NOK6.39 NOK136
August 1991 NOK7.51 NOK160
July 1991 NOK7.65 NOK163
November 1990 NOK6.46 NOK137.50
October 1990 NOK6.15 NOK131
September 1990 NOK5.26 NOK112
August 1990 NOK6.81 NOK145
July 1990 NOK8.92 NOK190
June 1990 NOK7.75 NOK165
May 1990 NOK8.22 NOK175
April 1990 NOK8.64 NOK370

ODF.OL

Price: NOK186

52 week price:
73.56
200.00

Dividend Yield: 7.01%

5-year range yield:
4.26%
14.69%

Forward Dividend Yield: 7.17%

Payout Ratio: 47.87%

Payout Ratio Range:
22.18%
471.68%

Dividend Per Share: 13.34 NOK

Earnings Per Share: 27.95 NOK

P/E Ratio: 5.15

Exchange: OSL

Sector: Industrials

Industry: Marine Shipping

Market Capitalization: 14.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 3

Links: