Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	90.400	92.000	90.400	90.400	65.177	192
2023-09-06	92.200	92.400	92.000	92.000	66.330	11,688
2023-09-05	92.000	92.400	90.400	92.400	66.619	3,851
2023-09-04	91.400	92.600	91.400	92.400	66.619	3,212
2023-09-01	91.000	93.000	91.000	91.400	65.898	5,706
2023-08-31	90.600	92.400	89.400	90.800	65.465	3,337
2023-08-30	89.400	90.600	89.400	90.000	64.888	2,338
2023-08-29	88.000	89.600	87.800	89.400	64.456	3,642
2023-08-28	86.400	88.200	86.400	87.600	63.158	2,999
2023-08-25	85.200	88.600	84.600	88.600	63.879	9,189
2023-08-24	88.400	88.400	85.400	87.400	63.014	3,763
2023-08-23	88.000	88.400	87.800	88.400	63.735	1,382
2023-08-22	87.200	88.000	87.200	87.400	63.014	2,111
2023-08-21	92.600	92.600	87.200	89.000	64.167	3,149
2023-08-18	93.600	95.600	93.200	93.200	62.451	16,452
2023-08-17	92.000	93.800	91.800	92.800	62.183	7,976
2023-08-16	90.000	92.800	90.000	90.600	60.709	3,665
2023-08-15	89.800	91.000	89.400	90.000	60.307	2,222
2023-08-14	89.000	91.000	88.600	89.600	60.039	2,190
2023-08-11	90.000	90.200	89.800	89.800	60.173	2,822
2023-08-10	91.000	92.200	89.600	89.800	60.173	5,532
2023-08-09	92.800	92.800	90.400	90.800	60.843	1,303
2023-08-08	92.600	92.600	90.000	90.000	60.307	50,506
2023-08-07	91.600	91.600	90.400	90.400	60.575	490
2023-08-04	90.000	91.400	90.000	90.200	60.441	7,492
2023-08-03	90.000	91.800	90.000	91.400	61.245	10,603
2023-08-02	91.000	91.000	90.000	90.000	60.307	11,066
2023-08-01	90.000	91.000	90.000	91.000	60.977	2,076
2023-07-31	92.400	92.400	90.000	91.000	60.977	3,275
2023-07-28	86.000	88.800	86.000	88.000	58.967	5,642
2023-07-27	90.400	90.400	86.400	87.600	58.699	5,162
2023-07-26	90.800	90.800	87.200	88.000	58.967	2,781
2023-07-25	85.200	89.200	85.200	88.800	59.503	6,363
2023-07-24	85.000	89.200	85.000	89.200	59.771	481
2023-07-21	88.000	90.000	88.000	88.200	59.101	505
2023-07-20	86.000	87.600	86.000	87.600	58.699	4,392
2023-07-19	86.000	87.200	84.000	85.000	56.957	11,297
2023-07-18	83.000	85.800	83.000	83.800	56.153	3,147
2023-07-17	87.000	87.200	84.000	85.000	56.957	10,431
2023-07-14	88.400	89.400	87.600	88.000	58.967	2,166
2023-07-13	92.000	92.000	88.600	90.800	60.843	2,425
2023-07-12	92.200	92.200	88.600	89.400	59.905	4,164
2023-07-11	90.000	92.000	89.000	91.400	61.245	9,596
2023-07-10	87.600	90.600	87.600	89.200	59.771	1,672
2023-07-07	88.400	89.400	86.600	87.000	58.297	3,992
2023-07-06	88.000	90.000	87.400	88.000	58.967	5,955
2023-07-05	87.000	88.000	86.800	87.200	58.431	1,742
2023-07-04	90.400	90.400	87.200	87.200	58.431	11,732
2023-07-03	89.000	90.600	89.000	89.400	59.905	874
2023-06-30	91.600	91.600	88.200	88.200	59.101	1,718
2023-06-29	89.000	90.000	87.000	90.000	60.307	1,207
2023-06-28	89.000	90.000	88.600	88.600	59.369	244
2023-06-27	90.400	91.600	87.200	87.800	58.833	4,409
2023-06-26	94.000	94.000	91.000	91.600	61.379	6,538
2023-06-23	92.000	92.200	92.000	92.200	61.781	710
2023-06-22	90.400	92.600	90.400	92.000	61.647	3,893
2023-06-21	92.000	92.600	90.200	92.000	61.647	6,609
2023-06-20	95.400	95.400	90.200	91.000	60.977	4,805
2023-06-19	92.200	94.800	91.800	94.200	63.121	2,378
2023-06-16	94.800	94.800	92.200	92.200	61.781	1,142

← NewerPage 14 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.