Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	56.500	56.500	56.500	56.500	35.374	62
2022-09-26	53.500	56.500	53.500	56.500	35.374	1,642
2022-09-23	56.500	56.500	52.000	56.500	35.374	23,218
2022-09-22	56.500	57.500	56.000	57.500	36.001	8,131
2022-09-21	56.000	58.000	52.500	57.000	35.687	31,138
2022-09-20	54.000	56.000	54.000	55.500	34.748	4,335
2022-09-19	60.000	60.000	55.500	55.500	34.748	5,485
2022-09-16	61.000	61.000	60.000	60.500	37.879	174
2022-09-15	60.500	61.000	60.500	61.000	38.192	260
2022-09-14	59.500	59.500	58.000	58.500	36.627	3,241
2022-09-13	61.000	61.000	59.500	60.500	37.879	1,083
2022-09-12	60.500	61.000	60.000	61.000	38.192	2,452
2022-09-09	61.500	62.000	61.000	61.500	38.505	908
2022-09-08	61.500	61.500	60.000	60.000	37.566	821
2022-09-07	61.000	62.500	61.000	62.000	38.818	1,137
2022-09-06	64.000	64.000	60.000	62.000	38.818	8,850
2022-09-05	62.000	62.500	61.000	62.500	39.131	2,438
2022-09-02	64.000	65.000	62.000	63.500	39.757	18,907
2022-09-01	65.000	65.000	62.000	63.000	39.444	7,312
2022-08-31	65.000	65.000	63.000	64.500	40.383	6,167
2022-08-30	62.000	65.000	62.000	63.000	39.444	9,386
2022-08-29	62.500	63.000	60.500	60.500	37.879	3,942
2022-08-26	66.000	66.000	61.000	64.500	40.383	15,761
2022-08-25	69.000	69.000	67.500	67.500	42.261	19,026
2022-08-24	64.000	69.500	64.000	67.500	42.261	47,138
2022-08-23	62.500	64.000	61.500	63.500	39.757	22,368
2022-08-22	61.500	62.500	61.000	62.500	39.131	22,543
2022-08-19	62.500	63.500	59.500	61.500	38.505	16,195
2022-08-18	58.000	63.500	58.000	62.000	37.441	58,450
2022-08-17	53.500	55.000	53.500	55.000	33.213	4,764
2022-08-16	54.000	54.000	54.000	54.000	32.610	11,345
2022-08-15	53.500	54.000	53.500	53.500	32.308	198
2022-08-12	54.000	54.000	53.000	53.500	32.308	3,693
2022-08-11	52.000	54.000	52.000	53.500	32.308	7,482
2022-08-10	52.500	54.000	52.500	53.500	32.308	11,508
2022-08-09	52.500	53.500	52.500	53.500	32.308	2,497
2022-08-08	50.000	53.500	50.000	52.500	31.704	4,872
2022-08-05	50.000	51.000	50.000	51.000	30.798	7,678
2022-08-04	51.000	52.000	49.200	50.500	30.496	12,220
2022-08-03	52.500	54.000	51.000	53.000	32.006	9,533
2022-08-02	53.000	54.000	51.500	53.500	32.308	7,705
2022-08-01	54.000	54.000	53.000	53.000	32.006	132
2022-07-29	53.500	54.000	53.500	54.000	32.610	5,024
2022-07-28	53.000	54.000	52.500	54.000	32.610	706
2022-07-27	53.500	54.000	53.000	54.000	32.610	3,273
2022-07-26	54.000	54.000	53.000	53.500	32.308	9,110
2022-07-25	54.000	54.000	54.000	54.000	32.610	612
2022-07-22	54.000	54.000	53.500	54.000	32.610	4,650
2022-07-21	53.500	54.000	53.500	53.500	32.308	2,400
2022-07-20	53.500	54.000	53.000	54.000	32.610	602
2022-07-19	53.500	53.500	53.500	53.500	32.308	176
2022-07-18	54.000	54.000	53.500	54.000	32.610	165
2022-07-15	52.500	53.500	52.500	53.500	32.308	282
2022-07-14	54.000	54.000	53.000	53.500	32.308	735
2022-07-12	53.000	54.000	52.500	54.000	32.610	2,168
2022-07-11	54.000	54.000	53.000	53.000	32.006	13,651
2022-07-08	53.500	54.000	53.500	54.000	32.610	637
2022-07-07	53.500	54.000	52.500	54.000	32.610	839
2022-07-06	54.000	54.000	51.500	53.500	32.308	6,891
2022-07-05	52.000	53.000	51.000	53.000	32.006	9,438

← NewerPage 18 of 21 · 1,258 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.