ODFJELL SER. A - Price History
Monthly price history for ODF.OL (ODFJELL SER. A)
Date | Adjusted price | Real 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
Dividend Yield: 7.01%
Forward Dividend Yield: 7.17%
Payout Ratio: 47.87%
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