Odfjell B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 125.00 | 125.00 | 120.00 | 120.00 | 91.274 | 6,603 |
| 2024-02-26 | 128.00 | 128.00 | 123.00 | 125.00 | 95.077 | 4,880 |
| 2024-02-23 | 126.00 | 126.00 | 121.00 | 123.50 | 93.936 | 4,949 |
| 2024-02-22 | 126.00 | 126.50 | 121.00 | 123.00 | 93.556 | 7,551 |
| 2024-02-21 | 128.00 | 129.00 | 119.50 | 123.50 | 93.936 | 26,082 |
| 2024-02-20 | 121.50 | 124.00 | 121.50 | 124.00 | 94.316 | 7,181 |
| 2024-02-19 | 127.50 | 128.00 | 123.00 | 123.00 | 93.556 | 9,093 |
| 2024-02-16 | 125.50 | 130.00 | 123.50 | 127.50 | 96.978 | 21,381 |
| 2024-02-15 | 125.50 | 128.00 | 123.00 | 125.50 | 95.457 | 31,423 |
| 2024-02-14 | 125.00 | 129.00 | 123.50 | 126.00 | 95.838 | 23,277 |
| 2024-02-13 | 126.50 | 126.50 | 123.00 | 124.00 | 94.316 | 67,429 |
| 2024-02-12 | 131.00 | 131.00 | 127.50 | 128.00 | 92.285 | 34,242 |
| 2024-02-09 | 132.00 | 132.00 | 123.00 | 127.00 | 91.565 | 29,969 |
| 2024-02-08 | 132.00 | 134.00 | 127.00 | 129.00 | 93.006 | 28,071 |
| 2024-02-07 | 140.00 | 140.00 | 132.00 | 132.00 | 95.169 | 47,671 |
| 2024-02-06 | 137.50 | 141.00 | 137.50 | 139.00 | 100.22 | 639,447 |
| 2024-02-05 | 138.00 | 142.00 | 136.00 | 136.00 | 98.053 | 9,249 |
| 2024-02-02 | 138.50 | 138.50 | 134.00 | 137.00 | 98.774 | 7,746 |
| 2024-02-01 | 137.00 | 140.50 | 137.00 | 137.50 | 99.135 | 25,689 |
| 2024-01-31 | 134.00 | 138.00 | 134.00 | 134.00 | 96.611 | 10,185 |
| 2024-01-30 | 136.50 | 137.00 | 133.00 | 133.00 | 95.890 | 7,922 |
| 2024-01-29 | 138.00 | 138.00 | 133.00 | 133.00 | 95.890 | 11,926 |
| 2024-01-26 | 132.00 | 135.50 | 132.00 | 135.00 | 97.332 | 4,610 |
| 2024-01-25 | 135.50 | 135.50 | 132.50 | 134.00 | 96.611 | 17,174 |
| 2024-01-24 | 132.00 | 136.00 | 132.00 | 135.00 | 97.332 | 29,697 |
| 2024-01-23 | 134.00 | 136.00 | 129.50 | 130.00 | 93.727 | 28,425 |
| 2024-01-22 | 132.00 | 135.50 | 131.50 | 131.50 | 94.809 | 7,663 |
| 2024-01-19 | 130.00 | 132.50 | 128.00 | 129.00 | 93.006 | 17,073 |
| 2024-01-18 | 127.00 | 129.00 | 125.00 | 129.00 | 93.006 | 15,936 |
| 2024-01-17 | 121.50 | 125.50 | 120.00 | 125.00 | 90.123 | 11,586 |
| 2024-01-16 | 117.50 | 121.50 | 117.50 | 121.00 | 87.239 | 7,186 |
| 2024-01-15 | 120.50 | 121.50 | 118.00 | 118.00 | 85.076 | 2,042 |
| 2024-01-12 | 114.00 | 120.50 | 114.00 | 120.50 | 86.878 | 3,925 |
| 2024-01-11 | 121.50 | 121.50 | 115.00 | 118.00 | 85.076 | 7,991 |
| 2024-01-10 | 121.50 | 121.50 | 120.50 | 120.50 | 86.878 | 1,769 |
| 2024-01-09 | 121.00 | 121.00 | 117.00 | 120.50 | 86.878 | 2,330 |
| 2024-01-08 | 119.00 | 121.00 | 119.00 | 119.00 | 85.797 | 2,131 |
| 2024-01-05 | 117.50 | 120.00 | 117.50 | 119.00 | 85.797 | 915 |
| 2024-01-04 | 116.50 | 119.00 | 116.50 | 119.00 | 85.797 | 11,138 |
| 2024-01-03 | 115.00 | 117.00 | 113.50 | 116.50 | 83.994 | 1,953 |
| 2024-01-02 | 116.50 | 117.00 | 113.50 | 115.00 | 82.913 | 1,022 |
| 2023-12-29 | 116.00 | 116.50 | 115.00 | 116.50 | 83.994 | 4,257 |
| 2023-12-28 | 113.50 | 116.00 | 112.50 | 116.00 | 83.634 | 5,488 |
| 2023-12-27 | 114.50 | 116.00 | 113.00 | 113.00 | 81.471 | 3,036 |
| 2023-12-22 | 112.50 | 115.50 | 112.50 | 115.50 | 83.273 | 3,544 |
| 2023-12-21 | 113.00 | 116.00 | 113.00 | 115.50 | 83.273 | 14,668 |
| 2023-12-20 | 112.00 | 113.00 | 112.00 | 112.50 | 81.110 | 2,722 |
| 2023-12-19 | 112.00 | 112.50 | 110.00 | 112.00 | 80.750 | 3,114 |
| 2023-12-18 | 105.00 | 112.00 | 105.00 | 112.00 | 80.750 | 3,779 |
| 2023-12-15 | 107.00 | 108.50 | 103.50 | 106.50 | 76.784 | 1,007 |
| 2023-12-14 | 101.50 | 106.00 | 101.50 | 106.00 | 76.424 | 1,171 |
| 2023-12-13 | 108.00 | 108.00 | 101.50 | 101.50 | 73.180 | 9,666 |
| 2023-12-12 | 106.00 | 109.00 | 105.00 | 108.00 | 77.866 | 5,673 |
| 2023-12-11 | 113.00 | 113.00 | 107.50 | 111.00 | 80.029 | 5,533 |
| 2023-12-08 | 107.00 | 114.00 | 107.00 | 114.00 | 82.192 | 5,829 |
| 2023-12-07 | 111.50 | 112.00 | 107.50 | 111.00 | 80.029 | 1,841 |
| 2023-12-06 | 114.00 | 114.00 | 112.00 | 112.50 | 81.110 | 514 |
| 2023-12-05 | 115.00 | 115.00 | 110.50 | 114.50 | 82.552 | 2,629 |
| 2023-12-04 | 111.50 | 112.50 | 110.00 | 112.50 | 81.110 | 2,189 |
| 2023-12-01 | 110.00 | 113.00 | 109.50 | 113.00 | 81.471 | 9,101 |
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.