Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	51.000	53.000	51.000	51.500	31.100	5,326
2022-07-01	52.500	55.000	52.000	52.000	31.402	12,809
2022-06-30	54.000	54.000	51.500	51.500	31.100	10,962
2022-06-29	53.000	54.000	53.000	54.000	32.610	24,273
2022-06-28	52.000	53.000	52.000	53.000	32.006	10,711
2022-06-27	51.000	51.500	50.500	51.500	31.100	2,401
2022-06-24	50.500	51.000	50.500	51.000	30.798	1,893
2022-06-23	51.000	51.000	50.000	50.000	30.194	3,949
2022-06-22	53.000	53.000	50.500	51.500	31.100	6,024
2022-06-21	52.000	52.500	52.000	52.500	31.704	6,875
2022-06-20	51.500	52.000	51.500	52.000	31.402	110
2022-06-17	52.000	52.000	51.500	52.000	31.402	303
2022-06-16	53.000	53.000	50.500	51.000	30.798	24,256
2022-06-15	49.600	53.000	49.600	53.000	32.006	8,431
2022-06-14	49.400	51.500	49.400	51.500	31.100	2,969
2022-06-13	51.500	52.500	50.500	52.500	31.704	13,300
2022-06-10	51.500	52.500	50.000	51.500	31.100	1,944
2022-06-09	53.000	53.500	52.000	53.000	32.006	1,364
2022-06-08	54.000	54.000	52.000	53.000	32.006	2,405
2022-06-07	51.500	53.000	51.500	53.000	32.006	26,988
2022-06-03	50.000	51.000	49.200	51.000	30.798	15,899
2022-06-02	49.800	50.500	49.000	49.600	29.952	2,810
2022-06-01	49.000	50.500	48.200	50.000	30.194	28,905
2022-05-31	49.000	49.000	48.400	49.000	29.590	923
2022-05-30	49.400	49.600	49.000	49.000	29.590	20,381
2022-05-27	48.000	48.200	47.800	48.000	28.986	6,986
2022-05-25	45.800	47.600	45.800	47.600	28.745	44,735
2022-05-24	46.000	46.000	45.800	45.800	27.658	9,708
2022-05-23	46.000	46.000	45.400	46.000	27.778	6,682
2022-05-20	45.800	46.000	45.800	45.800	27.658	4,160
2022-05-19	46.000	46.000	45.600	46.000	27.778	9,018
2022-05-18	45.400	46.000	45.000	46.000	27.778	33,487
2022-05-16	44.600	45.400	44.600	45.400	27.416	1,468
2022-05-13	45.200	45.200	43.600	44.200	26.692	12,464
2022-05-12	44.800	45.200	42.800	45.200	27.295	12,365
2022-05-11	46.000	46.000	44.600	45.600	27.537	15,479
2022-05-10	46.000	46.000	44.800	46.000	27.778	7,846
2022-05-09	45.600	46.000	43.800	46.000	27.778	21,912
2022-05-06	45.600	45.800	44.400	45.600	27.537	1,999
2022-05-05	45.400	45.800	45.200	45.600	26.933	203,443
2022-05-04	45.400	45.600	44.400	45.600	26.933	316
2022-05-03	44.800	45.400	44.200	45.400	26.815	4,454
2022-05-02	45.600	45.600	44.600	45.200	26.697	2,712
2022-04-29	44.200	45.400	44.200	45.000	26.579	118,688
2022-04-28	44.600	44.600	43.200	44.600	26.342	429,198
2022-04-27	43.800	44.800	43.600	44.200	26.106	3,123
2022-04-26	44.600	44.600	43.200	43.800	25.870	52,211
2022-04-25	45.800	46.000	43.800	46.000	27.169	5,512
2022-04-22	45.600	45.600	44.000	45.600	26.933	8,630
2022-04-21	42.800	46.000	42.800	45.400	26.815	31,273
2022-04-20	42.000	42.000	42.000	42.000	24.807	1,650
2022-04-19	42.000	42.000	42.000	42.000	24.807	790
2022-04-13	41.600	42.000	41.600	42.000	24.807	1,074
2022-04-12	41.000	41.000	40.200	41.000	24.216	384
2022-04-11	40.800	42.000	40.800	41.000	24.216	1,716
2022-04-08	40.000	40.800	40.000	40.800	24.098	1,166
2022-04-07	40.800	40.800	40.600	40.800	24.098	1,138
2022-04-06	40.000	40.800	39.600	40.800	24.098	4,407
2022-04-05	40.200	40.800	40.200	40.800	24.098	388
2022-04-04	39.000	40.000	39.000	40.000	23.625	6,265

← NewerPage 19 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.