Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	112.80	116.60	112.80	115.00	110.29	8,767
2026-04-27	115.20	115.20	112.40	112.40	107.79	6,077
2026-04-24	114.00	115.00	113.00	115.00	110.29	7,798
2026-04-23	113.00	114.60	112.60	113.40	108.75	6,890
2026-04-22	115.80	115.80	112.20	112.20	107.60	9,092
2026-04-21	115.00	117.40	115.00	115.60	110.86	2,746
2026-04-20	114.40	116.60	114.40	115.00	110.29	8,886
2026-04-17	114.20	117.00	114.20	117.00	112.20	15,181
2026-04-16	116.00	116.00	114.40	114.60	109.90	16,493
2026-04-15	116.00	116.60	114.20	115.20	110.48	12,071
2026-04-14	116.60	117.40	114.80	114.80	110.09	12,486
2026-04-13	117.40	119.00	115.40	115.40	110.67	18,378
2026-04-10	119.00	119.40	117.60	118.00	113.16	18,185
2026-04-09	121.20	121.20	118.00	118.00	113.16	10,581
2026-04-08	121.80	122.20	118.20	120.60	115.66	38,075
2026-04-07	119.40	121.40	119.20	119.60	114.70	12,695
2026-04-01	117.00	118.20	116.00	118.00	113.16	15,044
2026-03-31	113.00	117.00	112.00	116.40	111.63	16,821
2026-03-30	111.80	113.00	110.20	113.00	108.37	17,280
2026-03-27	114.00	114.00	111.40	112.40	107.79	7,590
2026-03-26	112.80	114.00	112.00	112.60	107.98	8,302
2026-03-25	113.00	114.40	112.00	112.00	107.41	9,594
2026-03-24	109.20	114.20	109.20	113.60	108.94	20,811
2026-03-23	109.80	111.20	106.40	110.60	106.07	50,439
2026-03-20	116.80	116.80	113.00	113.60	108.94	16,075
2026-03-19	117.20	117.20	114.40	116.00	111.24	12,873
2026-03-18	114.20	118.00	114.20	118.00	113.16	46,790
2026-03-17	115.20	115.20	113.00	114.20	109.52	5,293
2026-03-16	112.60	115.20	111.80	114.20	109.52	15,524
2026-03-13	113.60	113.80	109.80	112.40	107.79	27,718
2026-03-12	117.20	117.20	114.20	114.20	109.52	19,399
2026-03-11	119.00	119.00	116.40	116.60	111.82	14,865
2026-03-10	118.00	119.00	114.20	119.00	114.12	16,098
2026-03-09	114.00	118.00	112.00	116.80	112.01	41,394
2026-03-06	117.40	118.00	114.60	115.20	110.48	23,723
2026-03-05	123.40	123.40	116.40	116.60	111.82	22,204
2026-03-04	124.20	124.20	120.00	121.60	116.62	14,987
2026-03-03	126.00	126.00	121.60	124.40	119.30	56,162
2026-03-02	122.00	126.80	122.00	125.80	120.64	145,994
2026-02-27	120.80	121.40	118.20	121.20	116.23	36,023
2026-02-26	119.60	122.00	119.20	120.60	115.66	15,503
2026-02-25	120.40	120.40	117.60	119.20	114.31	9,911
2026-02-24	115.00	118.80	115.00	118.40	113.55	10,119
2026-02-23	117.00	117.80	115.00	115.60	110.86	18,718
2026-02-20	116.00	117.40	115.80	116.40	111.63	16,373
2026-02-19	113.00	116.80	113.00	116.20	111.44	17,869
2026-02-18	110.40	113.60	110.40	113.60	108.94	13,867
2026-02-17	112.60	113.00	110.00	110.40	105.87	24,994
2026-02-16	113.80	113.80	112.20	112.40	107.79	19,707
2026-02-13	120.00	120.00	116.80	118.40	109.00	49,412
2026-02-12	127.00	127.00	120.20	120.20	110.66	58,004
2026-02-11	127.60	128.60	126.00	126.60	116.55	18,186
2026-02-10	127.00	127.60	125.80	126.20	116.18	13,457
2026-02-09	126.00	127.00	125.00	126.20	116.18	11,658
2026-02-06	124.20	125.00	122.60	125.00	115.08	26,582
2026-02-05	125.20	125.40	123.20	124.20	114.34	12,278
2026-02-04	129.20	129.20	123.60	124.20	114.34	27,013
2026-02-03	127.20	129.80	127.20	129.00	118.76	13,885
2026-02-02	129.20	129.80	127.00	127.00	116.92	22,387
2026-01-30	126.20	130.80	125.20	130.00	119.68	54,145

← NewerPage 3 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.