Odfjell B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 162.50 | 166.00 | 162.50 | 166.00 | 126.26 | 117,157 |
| 2024-05-29 | 169.00 | 170.00 | 166.00 | 166.50 | 126.64 | 14,082 |
| 2024-05-28 | 174.50 | 175.00 | 170.00 | 170.00 | 129.30 | 7,916 |
| 2024-05-27 | 175.00 | 175.50 | 170.50 | 174.50 | 132.73 | 22,955 |
| 2024-05-24 | 175.00 | 177.00 | 173.50 | 175.00 | 133.11 | 24,801 |
| 2024-05-23 | 174.50 | 178.00 | 172.00 | 176.00 | 133.87 | 68,156 |
| 2024-05-22 | 171.50 | 176.50 | 171.50 | 173.00 | 131.59 | 22,752 |
| 2024-05-21 | 175.50 | 177.50 | 171.50 | 171.50 | 130.45 | 23,373 |
| 2024-05-16 | 174.50 | 174.50 | 171.50 | 172.00 | 130.83 | 12,638 |
| 2024-05-15 | 177.00 | 177.00 | 170.00 | 171.00 | 130.07 | 35,988 |
| 2024-05-14 | 177.50 | 180.00 | 174.00 | 174.50 | 132.73 | 71,938 |
| 2024-05-13 | 171.00 | 177.00 | 171.00 | 174.00 | 132.35 | 109,135 |
| 2024-05-10 | 173.00 | 175.00 | 169.50 | 171.00 | 130.07 | 65,361 |
| 2024-05-08 | 158.50 | 174.00 | 158.00 | 165.50 | 125.88 | 147,081 |
| 2024-05-07 | 152.00 | 152.00 | 150.00 | 151.50 | 115.23 | 3,660 |
| 2024-05-06 | 148.00 | 150.50 | 148.00 | 150.00 | 114.09 | 15,419 |
| 2024-05-03 | 153.00 | 153.00 | 148.50 | 148.50 | 112.95 | 13,145 |
| 2024-05-02 | 150.50 | 152.50 | 148.50 | 152.50 | 115.99 | 8,197 |
| 2024-04-30 | 152.00 | 152.00 | 150.00 | 150.50 | 114.47 | 11,565 |
| 2024-04-29 | 152.50 | 152.50 | 151.50 | 151.50 | 115.23 | 24,533 |
| 2024-04-26 | 145.00 | 152.00 | 144.50 | 152.00 | 115.61 | 276,373 |
| 2024-04-25 | 145.50 | 146.00 | 143.50 | 144.50 | 109.91 | 21,010 |
| 2024-04-24 | 145.50 | 149.50 | 144.00 | 144.50 | 109.91 | 160,217 |
| 2024-04-23 | 142.50 | 145.50 | 142.50 | 144.00 | 109.53 | 28,681 |
| 2024-04-22 | 142.00 | 144.00 | 140.50 | 142.50 | 108.39 | 28,668 |
| 2024-04-19 | 140.50 | 143.00 | 140.00 | 141.00 | 107.25 | 9,925 |
| 2024-04-18 | 140.50 | 141.50 | 139.00 | 141.00 | 107.25 | 14,121 |
| 2024-04-17 | 139.50 | 143.00 | 139.50 | 140.50 | 106.87 | 36,395 |
| 2024-04-16 | 134.50 | 139.50 | 134.00 | 139.50 | 106.11 | 69,005 |
| 2024-04-15 | 132.00 | 136.00 | 130.50 | 134.00 | 101.92 | 59,425 |
| 2024-04-12 | 132.00 | 132.00 | 128.50 | 129.50 | 98.500 | 34,559 |
| 2024-04-11 | 124.50 | 132.00 | 124.50 | 129.00 | 98.119 | 88,622 |
| 2024-04-10 | 126.50 | 127.00 | 124.50 | 125.50 | 95.457 | 7,395 |
| 2024-04-09 | 126.50 | 126.50 | 124.00 | 126.00 | 95.838 | 6,238 |
| 2024-04-08 | 127.50 | 127.50 | 124.50 | 124.50 | 94.697 | 14,487 |
| 2024-04-05 | 127.00 | 128.00 | 124.50 | 126.00 | 95.838 | 15,965 |
| 2024-04-04 | 123.00 | 128.00 | 123.00 | 126.00 | 95.838 | 11,669 |
| 2024-04-03 | 123.00 | 123.00 | 121.00 | 122.00 | 92.795 | 10,923 |
| 2024-04-02 | 121.50 | 123.50 | 120.50 | 120.50 | 91.654 | 7,280 |
| 2024-03-27 | 120.50 | 121.50 | 119.00 | 121.50 | 92.415 | 4,080 |
| 2024-03-26 | 118.00 | 120.00 | 116.50 | 120.00 | 91.274 | 14,180 |
| 2024-03-25 | 124.00 | 124.00 | 117.00 | 117.50 | 89.372 | 4,063 |
| 2024-03-22 | 116.00 | 119.50 | 116.00 | 119.00 | 90.513 | 7,297 |
| 2024-03-21 | 116.00 | 117.00 | 116.00 | 116.00 | 88.231 | 4,227 |
| 2024-03-20 | 118.50 | 118.50 | 115.50 | 116.00 | 88.231 | 4,643 |
| 2024-03-19 | 121.00 | 121.00 | 118.00 | 118.00 | 89.753 | 7,817 |
| 2024-03-18 | 115.00 | 119.50 | 115.00 | 117.00 | 88.992 | 8,961 |
| 2024-03-15 | 116.50 | 119.50 | 116.50 | 117.00 | 88.992 | 110,036 |
| 2024-03-14 | 118.50 | 118.50 | 114.50 | 116.50 | 88.612 | 17,841 |
| 2024-03-13 | 119.00 | 119.00 | 115.00 | 117.50 | 89.372 | 2,894 |
| 2024-03-12 | 115.00 | 118.00 | 114.00 | 118.00 | 89.753 | 3,276 |
| 2024-03-11 | 120.00 | 120.00 | 114.50 | 114.50 | 87.090 | 1,545 |
| 2024-03-08 | 115.50 | 119.00 | 112.00 | 119.00 | 90.513 | 124,577 |
| 2024-03-07 | 119.50 | 119.50 | 113.00 | 115.50 | 87.851 | 9,586 |
| 2024-03-06 | 117.00 | 118.50 | 116.00 | 116.00 | 88.231 | 5,215 |
| 2024-03-05 | 117.50 | 119.00 | 117.00 | 117.50 | 89.372 | 7,148 |
| 2024-03-04 | 119.50 | 120.00 | 116.00 | 117.50 | 89.372 | 6,538 |
| 2024-03-01 | 121.00 | 121.50 | 118.00 | 120.00 | 91.274 | 11,145 |
| 2024-02-29 | 120.50 | 123.00 | 120.00 | 121.00 | 92.034 | 29,732 |
| 2024-02-28 | 119.00 | 122.00 | 117.50 | 120.50 | 91.654 | 12,346 |
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.