Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	33.000	33.000	33.000	33.000	19.491	386
2022-01-06	32.600	33.400	32.600	32.600	19.255	11,379
2022-01-05	32.400	33.000	32.400	33.000	19.491	7
2022-01-04	32.800	33.000	32.200	33.000	19.491	4,512
2022-01-03	33.200	33.800	32.600	32.600	19.255	13,606
2021-12-30	32.000	32.000	32.000	32.000	18.900	102
2021-12-29	33.000	34.000	30.400	32.200	19.019	12,741
2021-12-28	32.400	32.800	32.400	32.800	19.373	966
2021-12-27	31.400	32.200	31.400	32.000	18.900	5,825
2021-12-23	32.000	32.000	31.600	31.600	18.664	326
2021-12-22	31.600	31.600	31.600	31.600	18.664	33
2021-12-21	31.600	31.600	31.600	31.600	18.664	33
2021-12-20	31.800	31.800	30.800	31.200	18.428	4,114
2021-12-17	32.000	32.400	32.000	32.200	19.019	8,617
2021-12-16	32.200	32.200	31.800	31.800	18.782	5,095
2021-12-15	32.600	32.600	32.200	32.200	19.019	3,288
2021-12-14	31.400	32.000	31.200	32.000	18.900	4,784
2021-12-13	31.400	31.600	31.400	31.600	18.664	481
2021-12-10	31.400	31.400	31.400	31.400	18.546	200
2021-12-09	30.800	31.400	30.800	31.400	18.546	3,000
2021-12-08	30.800	31.200	30.600	31.000	18.310	4,005
2021-12-07	31.000	31.000	31.000	31.000	18.310	200
2021-12-06	32.000	32.000	30.800	30.800	18.192	2,403
2021-12-03	31.800	31.800	31.800	31.800	18.782	200
2021-12-02	31.800	32.200	31.800	32.200	19.019	332
2021-12-01	32.000	32.000	31.800	31.800	18.782	1,002
2021-11-30	31.600	31.800	31.600	31.800	18.782	2,675
2021-11-29	31.400	31.400	31.400	31.400	18.546	100
2021-11-26	31.000	31.000	31.000	31.000	18.310	2,564
2021-11-25	31.600	31.600	31.600	31.600	18.664	351
2021-11-24	31.600	31.600	31.600	31.600	18.664	25
2021-11-23	31.200	31.600	31.200	31.600	18.664	2,852
2021-11-22	31.600	31.600	31.200	31.200	18.428	350
2021-11-19	31.400	31.400	31.400	31.400	18.546	1,350
2021-11-18	31.800	32.000	31.200	32.000	18.900	1,501
2021-11-16	32.400	32.400	32.000	32.400	19.137	1,805
2021-11-12	32.800	32.800	32.800	32.800	19.373	200
2021-11-11	30.600	33.000	30.600	33.000	19.491	8,300
2021-11-10	32.400	32.400	32.000	32.000	18.900	1,507
2021-11-09	32.400	32.400	32.400	32.400	19.137	50
2021-11-08	32.600	32.600	32.600	32.600	19.255	200
2021-11-05	32.400	33.000	32.000	33.000	19.491	4,638
2021-11-04	31.400	31.800	30.400	31.000	18.310	3,178
2021-11-03	32.600	32.600	31.200	31.400	18.546	3,118
2021-11-02	32.200	32.200	32.000	32.000	18.900	100
2021-11-01	31.800	32.400	31.800	32.400	19.137	3,070
2021-10-29	31.200	31.200	31.200	31.200	18.428	200
2021-10-28	32.000	32.000	32.000	32.000	18.900	220
2021-10-27	32.000	32.000	31.800	31.800	18.782	1,000
2021-10-26	30.800	32.200	30.800	32.200	19.019	5,530
2021-10-25	30.600	31.400	30.400	31.400	18.546	3,145
2021-10-22	30.600	31.400	30.000	30.600	18.074	8,247
2021-10-21	30.200	30.600	30.200	30.600	18.074	2,427
2021-10-20	29.800	29.800	29.800	29.800	17.601	442
2021-10-19	30.400	30.400	30.000	30.000	17.719	1,396
2021-10-18	29.800	30.200	29.000	30.200	17.837	8,573
2021-10-15	29.800	29.800	29.800	29.800	17.601	200
2021-10-14	29.400	29.400	29.400	29.400	17.365	1,000

← NewerPage 21 of 21 · 1,258 trading days

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.