Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	113.40	114.40	112.80	114.40	109.71	17,238
2026-07-23	111.40	114.40	111.40	113.40	108.75	13,571
2026-07-22	112.80	113.40	111.20	111.40	106.83	17,050
2026-07-21	110.00	111.80	110.00	111.80	107.22	24,244
2026-07-20	110.40	111.80	110.00	111.20	106.64	3,089
2026-07-17	111.20	112.20	110.00	111.20	106.64	10,950
2026-07-16	110.20	112.80	109.20	112.80	108.18	7,099
2026-07-15	114.20	114.20	111.00	111.20	106.64	2,176
2026-07-14	112.80	113.60	110.00	113.40	108.75	16,093
2026-07-13	108.60	112.40	108.60	110.00	105.49	9,639
2026-07-10	104.20	110.40	104.20	109.20	104.72	14,201
2026-07-09	108.00	108.00	104.40	104.60	100.31	7,567
2026-07-08	103.20	106.60	103.20	106.60	102.23	2,640
2026-07-07	102.40	104.60	102.40	104.20	99.929	13,953
2026-07-06	105.80	105.80	101.80	103.60	99.353	14,332
2026-07-03	105.00	107.20	104.20	105.60	101.27	9,270
2026-07-02	100.60	104.80	100.60	104.60	100.31	8,149
2026-07-01	105.00	105.00	99.900	100.80	96.668	22,837
2026-06-30	106.40	106.80	103.60	104.20	99.929	25,215
2026-06-29	107.00	107.60	105.80	106.60	102.23	14,446
2026-06-26	108.20	109.00	106.20	108.40	103.96	16,615
2026-06-25	109.20	109.40	107.60	108.40	103.96	15,557
2026-06-24	109.80	111.80	109.60	109.80	105.30	8,102
2026-06-23	109.20	109.80	108.20	109.20	104.72	2,606
2026-06-22	108.20	109.60	107.40	109.20	104.72	11,666
2026-06-19	107.00	108.60	106.40	108.40	103.96	4,945
2026-06-18	109.40	109.40	105.40	106.40	102.04	22,984
2026-06-17	108.40	108.60	107.40	107.40	103.00	4,947
2026-06-16	109.80	111.80	109.00	109.00	104.53	9,324
2026-06-15	112.80	113.60	109.20	109.80	105.30	9,203
2026-06-12	113.20	113.20	110.80	112.00	107.41	11,527
2026-06-11	111.40	114.40	111.40	113.00	108.37	21,256
2026-06-10	111.00	112.40	109.20	112.40	107.79	6,434
2026-06-09	108.60	111.80	108.60	110.60	106.07	5,012
2026-06-08	111.00	111.00	108.00	109.80	105.30	9,101
2026-06-05	109.00	110.00	107.60	110.00	105.49	5,072
2026-06-04	112.00	112.00	107.20	108.20	103.76	12,322
2026-06-03	105.00	108.80	103.60	108.80	104.34	10,167
2026-06-02	104.20	108.60	103.60	103.60	99.353	15,569
2026-06-01	104.80	105.60	104.00	104.20	99.929	12,975
2026-05-29	106.20	107.80	104.00	104.60	100.31	30,156
2026-05-28	108.20	109.40	106.60	106.80	102.42	23,562
2026-05-27	109.00	111.00	108.60	108.60	104.15	33,371
2026-05-26	106.40	109.60	106.20	109.00	104.53	19,710
2026-05-22	114.60	114.60	106.60	107.20	102.81	17,513
2026-05-21	109.80	113.20	109.80	113.20	108.56	8,355
2026-05-20	110.00	111.40	108.80	109.80	105.30	9,804
2026-05-19	108.60	109.80	108.20	109.00	104.53	21,404
2026-05-18	107.80	108.40	105.80	108.40	103.96	2,426
2026-05-15	110.40	110.40	106.20	107.40	103.00	24,782
2026-05-13	107.80	110.40	107.80	107.80	103.38	12,805
2026-05-12	110.00	110.00	107.40	108.40	103.96	8,187
2026-05-11	111.20	112.40	108.00	108.00	103.57	19,128
2026-05-08	111.00	112.20	109.40	110.80	106.26	16,276
2026-05-07	115.00	115.00	108.40	110.40	105.87	28,252
2026-05-06	113.60	116.60	113.40	114.60	109.90	16,886
2026-05-05	112.00	113.40	111.40	113.40	108.75	13,450
2026-05-04	114.00	114.00	112.20	113.00	108.37	11,449
2026-04-30	112.20	114.40	112.20	114.00	109.33	5,074
2026-04-29	112.60	115.80	112.00	112.00	107.41	17,275

← NewerPage 2 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.