Odfjell B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 152.00 | 154.00 | 148.50 | 149.50 | 113.71 | 22,339 |
| 2024-08-21 | 151.00 | 156.50 | 148.50 | 151.50 | 115.23 | 68,588 |
| 2024-08-20 | 149.50 | 149.50 | 142.50 | 145.00 | 110.29 | 16,359 |
| 2024-08-19 | 150.50 | 150.50 | 146.50 | 147.50 | 112.19 | 9,342 |
| 2024-08-16 | 155.50 | 155.50 | 149.50 | 149.50 | 113.71 | 12,681 |
| 2024-08-15 | 148.00 | 151.50 | 146.50 | 151.50 | 115.23 | 17,459 |
| 2024-08-14 | 142.50 | 148.50 | 142.00 | 148.50 | 112.95 | 9,147 |
| 2024-08-13 | 146.00 | 146.50 | 143.00 | 143.50 | 109.15 | 5,785 |
| 2024-08-12 | 143.00 | 146.00 | 143.00 | 145.00 | 110.29 | 2,003 |
| 2024-08-09 | 141.50 | 144.00 | 139.00 | 141.50 | 107.63 | 12,757 |
| 2024-08-08 | 149.00 | 149.00 | 138.00 | 140.50 | 106.87 | 9,713 |
| 2024-08-07 | 144.00 | 144.50 | 142.00 | 142.00 | 108.01 | 9,998 |
| 2024-08-06 | 139.00 | 147.00 | 139.00 | 140.50 | 106.87 | 11,266 |
| 2024-08-05 | 135.00 | 141.00 | 126.00 | 140.00 | 106.49 | 30,583 |
| 2024-08-02 | 153.00 | 153.00 | 144.00 | 144.00 | 109.53 | 15,503 |
| 2024-08-01 | 156.50 | 156.50 | 150.50 | 152.00 | 115.61 | 8,252 |
| 2024-07-31 | 156.00 | 156.00 | 152.50 | 153.50 | 116.75 | 5,803 |
| 2024-07-30 | 154.50 | 154.50 | 150.50 | 150.50 | 114.47 | 12,286 |
| 2024-07-29 | 158.00 | 158.00 | 153.00 | 153.00 | 116.37 | 2,580 |
| 2024-07-26 | 154.50 | 156.50 | 153.00 | 156.50 | 119.04 | 6,351 |
| 2024-07-25 | 157.00 | 157.00 | 153.00 | 156.00 | 118.66 | 7,049 |
| 2024-07-24 | 160.00 | 160.50 | 156.00 | 156.00 | 118.66 | 4,194 |
| 2024-07-23 | 155.50 | 160.50 | 155.50 | 159.00 | 120.94 | 16,643 |
| 2024-07-22 | 156.00 | 157.50 | 155.50 | 156.50 | 119.04 | 5,175 |
| 2024-07-19 | 156.00 | 157.50 | 152.00 | 157.50 | 119.80 | 16,562 |
| 2024-07-18 | 156.50 | 156.50 | 153.50 | 155.00 | 117.90 | 7,582 |
| 2024-07-17 | 157.00 | 157.00 | 152.50 | 153.00 | 116.37 | 10,164 |
| 2024-07-16 | 159.00 | 159.50 | 155.00 | 155.00 | 117.90 | 5,176 |
| 2024-07-15 | 151.00 | 157.50 | 151.00 | 157.00 | 119.42 | 8,700 |
| 2024-07-12 | 152.50 | 152.50 | 147.50 | 151.00 | 114.85 | 13,115 |
| 2024-07-11 | 154.50 | 154.50 | 147.00 | 153.00 | 116.37 | 19,265 |
| 2024-07-10 | 149.50 | 154.00 | 148.00 | 154.00 | 117.13 | 6,259 |
| 2024-07-09 | 157.00 | 157.00 | 149.00 | 149.50 | 113.71 | 6,964 |
| 2024-07-08 | 157.00 | 157.00 | 154.00 | 155.00 | 117.90 | 10,050 |
| 2024-07-05 | 158.50 | 160.00 | 156.00 | 157.00 | 119.42 | 13,276 |
| 2024-07-04 | 163.00 | 163.00 | 158.00 | 158.50 | 120.56 | 10,125 |
| 2024-07-03 | 162.00 | 163.00 | 158.50 | 162.00 | 123.22 | 31,791 |
| 2024-07-02 | 161.50 | 162.00 | 159.50 | 162.00 | 123.22 | 3,202 |
| 2024-07-01 | 170.00 | 170.00 | 159.00 | 160.00 | 121.70 | 6,872 |
| 2024-06-28 | 163.00 | 164.00 | 156.50 | 164.00 | 124.74 | 16,498 |
| 2024-06-27 | 150.00 | 158.00 | 148.50 | 158.00 | 120.18 | 24,046 |
| 2024-06-26 | 147.00 | 153.50 | 145.00 | 149.00 | 113.33 | 192,261 |
| 2024-06-25 | 144.50 | 150.00 | 144.50 | 145.50 | 110.67 | 58,591 |
| 2024-06-24 | 150.00 | 152.50 | 145.50 | 145.50 | 110.67 | 14,318 |
| 2024-06-21 | 146.50 | 150.00 | 146.50 | 149.50 | 113.71 | 8,186 |
| 2024-06-20 | 146.00 | 147.00 | 144.50 | 146.50 | 111.43 | 11,011 |
| 2024-06-19 | 143.50 | 148.00 | 143.50 | 145.00 | 110.29 | 143,804 |
| 2024-06-18 | 146.00 | 147.50 | 144.50 | 146.00 | 111.05 | 354,552 |
| 2024-06-17 | 151.00 | 153.00 | 146.00 | 146.50 | 111.43 | 39,357 |
| 2024-06-14 | 154.50 | 154.50 | 149.00 | 151.00 | 114.85 | 126,338 |
| 2024-06-13 | 161.00 | 161.00 | 154.00 | 155.00 | 117.90 | 113,438 |
| 2024-06-12 | 157.50 | 161.50 | 155.00 | 159.50 | 121.32 | 13,000 |
| 2024-06-11 | 162.00 | 162.00 | 155.00 | 157.00 | 119.42 | 9,653 |
| 2024-06-10 | 155.00 | 161.50 | 152.00 | 159.50 | 121.32 | 17,153 |
| 2024-06-07 | 160.00 | 164.00 | 154.00 | 155.00 | 117.90 | 133,016 |
| 2024-06-06 | 173.00 | 173.00 | 163.50 | 163.50 | 124.36 | 5,104 |
| 2024-06-05 | 168.00 | 172.00 | 164.50 | 170.50 | 129.68 | 5,729 |
| 2024-06-04 | 174.50 | 174.50 | 165.00 | 165.00 | 125.50 | 7,995 |
| 2024-06-03 | 172.00 | 174.50 | 171.00 | 172.00 | 130.83 | 15,577 |
| 2024-05-31 | 165.50 | 170.00 | 165.50 | 169.00 | 128.54 | 4,198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 4.8700 NOK |
| 2026-02-16 | 4.7400 NOK |
| 2025-08-25 | 4.9300 NOK |
| 2025-02-12 | 8.7400 NOK |
| 2024-08-26 | 10.5100 NOK |
| 2024-02-13 | 6.6700 NOK |
| 2023-08-21 | 6.5800 NOK |
| 2023-02-13 | 6.1700 NOK |
| 2022-08-19 | 2.2000 NOK |
| 2022-05-06 | 1.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.