Odfjell B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	111.00	111.00	108.50	110.50	79.668	3,581
2023-11-29	117.00	117.00	110.50	110.50	79.668	2,841
2023-11-28	112.50	113.00	110.50	112.50	81.110	7,229
2023-11-27	111.00	112.50	110.50	112.00	80.750	434
2023-11-24	111.00	113.00	110.50	112.00	80.750	1,946
2023-11-23	109.00	111.00	108.00	111.00	80.029	95,050
2023-11-22	112.00	112.00	107.50	109.50	78.947	5,320
2023-11-21	116.00	116.00	105.00	105.00	75.703	3,068
2023-11-20	112.00	112.50	109.50	110.50	79.668	14,378
2023-11-17	108.00	113.50	107.50	110.50	79.668	2,741
2023-11-16	111.50	111.50	108.00	108.50	78.226	2,622
2023-11-15	113.00	113.00	110.00	111.50	80.389	9,966
2023-11-14	116.50	116.50	112.00	115.00	82.913	2,902
2023-11-13	114.50	115.00	112.00	115.00	82.913	13,373
2023-11-10	115.00	116.00	114.00	114.50	82.552	3,237
2023-11-09	113.00	115.00	112.00	114.50	82.552	1,432
2023-11-08	114.50	115.50	114.00	115.50	83.273	3,162
2023-11-07	117.00	117.00	115.00	115.50	83.273	5,325
2023-11-06	115.00	117.50	114.00	117.00	84.355	33,968
2023-11-03	111.50	116.50	108.00	115.00	82.913	17,557
2023-11-02	123.50	123.50	102.00	110.00	79.308	37,991
2023-11-01	118.50	118.50	114.00	116.00	83.634	12,708
2023-10-31	114.00	118.00	113.50	118.00	85.076	4,994
2023-10-30	116.50	116.50	112.50	115.00	82.913	1,935
2023-10-27	111.50	114.00	109.50	113.50	81.831	15,540
2023-10-26	114.00	114.00	105.50	110.00	79.308	3,269
2023-10-25	113.50	114.00	113.00	113.50	81.831	13,918
2023-10-24	111.00	114.00	111.00	113.50	81.831	2,734
2023-10-23	110.00	110.00	107.50	109.50	78.947	583
2023-10-20	112.00	112.00	108.00	111.00	80.029	2,239
2023-10-19	111.00	111.50	109.50	111.00	80.029	3,098
2023-10-18	111.00	113.00	110.00	110.50	79.668	33,140
2023-10-17	105.50	108.00	103.00	107.50	77.505	8,510
2023-10-16	105.50	105.50	104.50	105.00	75.703	2,832
2023-10-13	104.50	107.00	104.00	105.50	76.063	4,562
2023-10-12	102.50	104.50	102.50	104.50	75.342	6,086
2023-10-11	104.50	104.50	101.50	102.50	73.901	4,607
2023-10-10	104.50	105.00	102.00	105.00	75.703	12,975
2023-10-09	99.000	103.50	99.000	103.00	74.261	18,166
2023-10-06	98.000	99.800	96.000	99.000	71.377	12,258
2023-10-05	96.600	97.000	94.200	97.000	69.935	7,461
2023-10-04	94.000	99.400	94.000	96.600	69.647	9,152
2023-10-03	92.800	94.000	92.800	94.000	67.772	4,807
2023-10-02	96.600	96.600	93.600	94.000	67.772	4,996
2023-09-29	95.800	95.800	93.600	94.000	67.772	4,845
2023-09-28	94.000	94.000	93.400	94.000	67.772	1,735
2023-09-27	93.200	93.800	92.400	93.400	67.340	16,638
2023-09-26	94.000	94.000	92.200	93.600	67.484	618
2023-09-25	94.800	95.200	92.600	93.800	67.628	10,182
2023-09-22	93.600	94.000	92.400	94.000	67.772	4,018
2023-09-21	92.400	93.800	92.000	93.800	67.628	15,894
2023-09-20	92.600	92.600	92.000	92.600	66.763	14,750
2023-09-19	92.400	92.800	91.400	92.800	66.907	4,144
2023-09-18	91.400	92.800	91.000	92.800	66.907	4,565
2023-09-15	92.800	92.800	91.000	91.000	65.609	2,399
2023-09-14	93.600	93.600	91.600	92.200	66.474	155
2023-09-13	93.000	95.000	91.000	91.000	65.609	2,545
2023-09-12	95.000	95.000	92.400	93.600	67.484	3,289
2023-09-11	92.800	94.000	92.400	92.800	66.907	24,734
2023-09-08	92.000	92.000	90.400	91.800	66.186	319

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.