Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	92.500	98.500	91.500	98.000	65.668	2,930
2023-03-13	99.000	99.000	92.000	93.000	62.317	6,449
2023-03-10	99.000	99.000	98.000	99.000	66.338	2,500
2023-03-09	99.000	99.000	98.500	99.000	66.338	3,436
2023-03-08	95.500	99.000	95.500	99.000	66.338	7,177
2023-03-07	95.000	96.000	93.500	94.000	62.987	5,126
2023-03-06	98.500	98.500	95.500	96.500	64.663	2,285
2023-03-03	93.500	96.500	93.500	96.500	64.663	4,296
2023-03-02	98.000	98.000	95.000	95.000	63.657	6,629
2023-03-01	97.500	98.500	96.000	98.500	66.003	14,195
2023-02-28	96.500	98.000	95.500	98.000	65.668	9,850
2023-02-27	98.000	98.000	96.000	98.000	65.668	6,627
2023-02-24	99.000	99.500	96.500	98.000	65.668	7,421
2023-02-23	98.000	98.000	97.500	98.000	65.668	6,047
2023-02-22	98.500	98.500	96.000	97.000	64.998	3,698
2023-02-21	98.000	98.500	96.500	98.000	65.668	5,615
2023-02-20	104.00	104.00	97.000	98.000	65.668	14,834
2023-02-17	96.000	101.00	96.000	101.00	67.678	10,182
2023-02-16	102.00	103.00	94.000	94.000	62.987	16,697
2023-02-15	97.000	101.00	97.000	101.00	67.678	2,896
2023-02-14	99.500	103.00	97.500	98.500	66.003	7,223
2023-02-13	92.000	100.00	90.000	98.500	66.003	18,439
2023-02-10	91.000	95.500	89.000	94.000	58.853	46,934
2023-02-09	98.000	98.000	91.500	91.500	57.288	7,481
2023-02-08	91.000	96.000	91.000	96.000	60.105	18,148
2023-02-07	87.000	93.000	87.000	93.000	58.227	6,928
2023-02-06	86.000	87.000	85.500	87.000	54.470	6,585
2023-02-03	86.000	86.000	84.500	86.000	53.844	5,545
2023-02-02	83.500	86.500	83.500	86.000	53.844	5,936
2023-02-01	83.500	84.500	82.500	84.500	52.905	6,957
2023-01-31	82.500	83.500	82.500	83.500	52.279	1,983
2023-01-30	83.500	83.500	82.000	82.500	51.653	1,113
2023-01-27	82.000	83.500	81.500	82.000	51.340	6,890
2023-01-26	84.500	85.000	83.500	83.500	52.279	1,084
2023-01-25	84.500	84.500	83.500	84.000	52.592	330
2023-01-24	85.000	85.000	83.000	83.000	51.966	844
2023-01-23	82.500	84.500	82.000	84.500	52.905	7,223
2023-01-20	83.500	83.500	83.000	83.000	51.966	257
2023-01-19	83.000	83.000	80.000	82.500	51.653	1,298
2023-01-18	82.500	83.000	82.000	82.500	51.653	4,655
2023-01-17	82.000	83.500	82.000	83.000	51.966	4,195
2023-01-16	84.000	84.000	81.500	82.000	51.340	2,403
2023-01-13	82.000	83.500	79.500	83.500	52.279	13,287
2023-01-12	80.000	82.500	77.500	79.500	49.775	10,833
2023-01-11	82.000	83.500	80.500	82.500	51.653	6,015
2023-01-10	81.000	83.000	79.000	83.000	51.966	2,394
2023-01-09	81.000	81.500	79.500	80.000	50.088	3,252
2023-01-06	82.000	83.000	79.500	79.500	49.775	19,077
2023-01-05	80.500	83.000	80.000	82.000	51.340	10,549
2023-01-04	83.500	84.000	80.000	83.000	51.966	6,434
2023-01-03	85.500	86.000	83.000	83.000	51.966	6,987
2023-01-02	85.500	85.500	83.500	85.000	53.218	3,309
2022-12-30	85.000	85.000	84.000	84.500	52.905	5,920
2022-12-29	84.000	84.500	82.500	84.000	52.592	4,837
2022-12-28	87.000	87.000	82.500	82.500	51.653	2,694
2022-12-27	82.000	85.000	82.000	85.000	53.218	15,867
2022-12-23	84.000	84.000	82.500	83.500	52.279	2,173
2022-12-22	83.500	84.000	82.000	84.000	52.592	8,488
2022-12-21	83.000	83.500	82.000	83.000	51.966	11,327
2022-12-20	82.000	83.000	81.000	82.500	51.653	31,557

← NewerPage 16 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.