Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	94.800	94.800	92.800	92.800	62.183	478
2023-06-14	94.800	94.800	92.400	93.000	62.317	17,126
2023-06-13	95.000	95.000	93.200	93.200	62.451	10,536
2023-06-12	90.600	96.600	90.600	93.600	62.719	8,037
2023-06-09	89.400	91.200	88.200	89.000	59.637	2,355
2023-06-08	91.000	91.000	89.200	89.200	59.771	717
2023-06-07	86.800	90.000	86.800	89.000	59.637	5,270
2023-06-06	88.600	88.600	86.600	86.600	58.029	998
2023-06-05	88.200	89.800	88.200	88.600	59.369	2,751
2023-06-02	89.800	90.400	88.000	89.200	59.771	2,442
2023-06-01	88.000	89.600	88.000	88.400	59.235	2,211
2023-05-31	91.000	91.000	88.000	88.000	58.967	3,901
2023-05-30	89.400	92.200	89.400	90.200	60.441	2,309
2023-05-26	90.200	91.600	89.200	89.200	59.771	2,938
2023-05-25	95.600	95.600	90.200	90.200	60.441	3,412
2023-05-24	93.000	94.600	91.000	94.600	63.389	9,910
2023-05-23	93.600	93.600	91.000	91.400	61.245	16,975
2023-05-22	92.600	93.200	92.600	93.200	62.451	6,820
2023-05-19	98.200	98.200	92.600	92.600	62.049	2,179
2023-05-16	98.600	98.600	92.800	95.000	63.657	3,360
2023-05-15	93.000	94.400	92.600	92.600	62.049	4,114
2023-05-12	98.800	98.800	93.000	94.000	62.987	5,260
2023-05-11	98.600	98.600	94.800	95.000	63.657	347
2023-05-10	99.800	99.800	94.400	94.800	63.523	22,296
2023-05-09	92.200	96.600	92.200	96.600	64.730	1,808
2023-05-08	99.800	99.800	91.200	95.000	63.657	15,065
2023-05-05	102.00	102.00	99.000	99.800	66.874	10,726
2023-05-04	98.000	102.00	94.000	102.00	68.348	28,640
2023-05-03	99.400	102.00	98.000	100.00	67.008	5,626
2023-05-02	101.50	101.50	97.400	101.00	67.678	5,925
2023-04-28	99.000	100.00	96.200	100.00	67.008	2,226
2023-04-27	96.200	100.00	94.200	100.00	67.008	13,447
2023-04-26	102.00	102.00	97.200	98.200	65.802	6,693
2023-04-25	96.000	105.00	96.000	105.00	70.358	18,660
2023-04-24	98.200	99.600	95.200	97.600	65.400	5,736
2023-04-21	98.600	99.400	97.200	98.000	65.668	6,058
2023-04-20	96.400	98.600	96.400	98.600	66.070	1,825
2023-04-19	98.000	98.000	96.000	96.000	64.328	17,547
2023-04-18	96.000	97.800	94.400	96.000	64.328	7,456
2023-04-17	92.000	97.000	92.000	94.800	63.523	5,390
2023-04-14	92.800	92.800	90.200	90.400	60.575	7,391
2023-04-13	91.000	92.800	90.800	91.000	60.977	7,314
2023-04-12	92.000	93.000	91.000	91.000	60.977	205
2023-04-11	91.000	93.800	91.000	92.000	61.647	930
2023-04-05	92.800	92.800	90.800	90.800	60.843	413
2023-04-04	90.000	92.800	90.000	92.200	61.781	1,770
2023-04-03	93.600	94.000	89.800	90.000	60.307	816
2023-03-31	93.500	93.500	90.000	92.000	61.647	829
2023-03-30	90.500	92.500	90.000	92.500	61.982	1,510
2023-03-29	91.500	91.500	89.000	90.500	60.642	13,466
2023-03-28	90.000	91.500	89.500	91.500	61.312	1,487
2023-03-27	91.000	91.500	89.500	89.500	59.972	8,918
2023-03-24	94.000	94.000	88.500	91.000	60.977	2,549
2023-03-23	91.500	91.500	87.500	90.500	60.642	3,905
2023-03-22	93.000	93.500	91.500	93.500	62.652	1,363
2023-03-21	94.500	94.500	93.000	94.000	62.987	2,001
2023-03-20	90.500	95.000	87.500	95.000	63.657	7,434
2023-03-17	95.000	95.500	89.000	89.000	59.637	4,363
2023-03-16	93.000	93.500	89.500	91.500	61.312	7,479
2023-03-15	98.500	98.500	93.500	94.000	62.987	2,231

← NewerPage 15 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.