Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	82.000	83.000	81.000	82.500	51.653	31,557
2022-12-19	79.000	82.000	79.000	80.500	50.401	27,984
2022-12-16	79.500	79.500	75.500	79.000	49.462	10,488
2022-12-15	77.000	79.500	77.000	79.500	49.775	44,464
2022-12-14	76.500	78.000	75.500	77.000	48.209	7,678
2022-12-13	77.500	78.000	76.000	78.000	48.835	2,902
2022-12-12	78.500	78.500	76.000	77.500	48.522	52,806
2022-12-09	78.000	78.500	76.500	78.000	48.835	4,797
2022-12-08	77.000	79.000	75.500	78.000	48.835	11,236
2022-12-07	80.000	80.000	77.000	78.000	48.835	18,860
2022-12-06	79.500	80.000	79.000	79.500	49.775	12,698
2022-12-05	79.000	79.500	78.000	79.500	49.775	5,306
2022-12-02	78.000	79.000	78.000	79.000	49.462	3,817
2022-12-01	79.000	79.500	78.000	79.000	49.462	182,578
2022-11-30	78.000	79.000	78.000	79.000	49.462	4,474
2022-11-29	79.500	79.500	78.500	78.500	49.149	5,099
2022-11-28	79.000	80.000	79.000	79.500	49.775	5,447
2022-11-25	79.500	79.500	77.500	79.000	49.462	5,463
2022-11-24	80.000	80.000	77.000	77.000	48.209	17,174
2022-11-23	78.500	80.000	78.000	80.000	50.088	19,255
2022-11-22	78.500	79.000	77.500	77.500	48.522	4,255
2022-11-21	79.000	79.000	77.000	78.000	48.835	10,418
2022-11-18	78.000	78.500	77.500	78.500	49.149	11,824
2022-11-17	77.500	79.000	77.500	77.500	48.522	8,277
2022-11-16	78.500	78.500	77.000	77.500	48.522	7,638
2022-11-15	78.500	79.500	77.000	77.500	48.522	10,346
2022-11-14	77.000	78.500	76.500	77.000	48.209	23,550
2022-11-11	77.500	78.000	74.500	75.000	46.957	6,507
2022-11-10	76.000	76.000	75.000	75.500	47.270	12,243
2022-11-09	76.500	77.500	73.000	74.000	46.331	21,781
2022-11-08	78.000	78.000	75.000	76.000	47.583	39,477
2022-11-07	72.000	75.000	72.000	74.500	46.644	10,101
2022-11-04	69.500	71.000	68.500	71.000	44.453	39,126
2022-11-03	69.000	69.000	67.000	69.000	43.201	144,317
2022-11-02	66.500	67.000	64.000	66.000	41.322	59,372
2022-11-01	64.000	66.000	63.500	66.000	41.322	32,895
2022-10-31	65.000	66.500	63.500	64.000	40.070	28,085
2022-10-28	65.000	65.000	63.500	64.500	40.383	953
2022-10-27	64.000	64.000	63.000	64.000	40.070	9,341
2022-10-26	64.000	64.500	63.500	64.000	40.070	20,647
2022-10-25	64.500	64.500	64.000	64.000	40.070	31,952
2022-10-24	64.000	64.500	63.000	64.500	40.383	4,167
2022-10-21	64.500	64.500	63.500	64.000	40.070	7,340
2022-10-20	64.000	64.000	62.500	64.000	40.070	5,599
2022-10-19	65.500	65.500	64.000	65.500	41.009	12,194
2022-10-18	64.500	65.500	64.000	65.500	41.009	18,664
2022-10-17	65.000	65.000	63.000	64.500	40.383	2,960
2022-10-14	64.500	65.000	64.000	64.000	40.070	305
2022-10-13	65.000	65.000	62.000	64.500	40.383	1,870
2022-10-12	65.500	65.500	64.500	64.500	40.383	2,757
2022-10-11	65.500	65.500	63.000	64.500	40.383	3,371
2022-10-10	65.000	65.500	64.000	65.000	40.696	11,530
2022-10-07	63.500	65.000	63.500	64.500	40.383	47,098
2022-10-06	63.000	63.500	62.000	63.500	39.757	3,148
2022-10-05	63.000	63.000	61.500	62.500	39.131	1,381
2022-10-04	59.500	63.000	58.500	63.000	39.444	37,244
2022-10-03	56.000	59.500	56.000	59.000	36.940	18,615
2022-09-30	56.500	57.000	55.000	57.000	35.687	10,382
2022-09-29	56.000	56.500	56.000	56.500	35.374	3,972
2022-09-28	56.500	56.500	55.500	56.000	35.061	226

← NewerPage 17 of 21 · 1,254 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.