Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	129.80	130.00	127.00	127.40	117.29	44,053
2026-01-28	131.40	131.40	126.80	129.80	119.50	35,209
2026-01-27	131.80	132.60	131.00	132.00	121.52	38,909
2026-01-26	129.00	132.80	127.60	130.80	120.42	24,169
2026-01-23	129.80	129.80	126.60	128.60	118.39	7,704
2026-01-22	127.80	129.60	127.80	128.40	118.21	30,788
2026-01-21	127.00	128.40	126.00	126.80	116.73	19,249
2026-01-20	125.00	127.00	125.00	127.00	116.92	5,252
2026-01-19	132.60	132.60	125.00	125.00	115.08	14,873
2026-01-16	131.00	132.20	130.20	131.20	120.78	14,414
2026-01-15	133.20	133.20	129.20	129.40	119.13	16,985
2026-01-14	134.00	134.00	131.60	133.60	122.99	16,009
2026-01-13	131.40	134.60	131.40	134.60	123.91	35,467
2026-01-12	129.80	130.20	128.00	129.40	119.13	11,558
2026-01-09	130.60	132.40	128.80	129.80	119.50	26,343
2026-01-08	128.60	130.60	127.40	130.40	120.05	30,620
2026-01-07	123.20	128.60	123.20	128.40	118.21	19,938
2026-01-06	123.60	123.60	122.40	123.40	113.60	14,708
2026-01-05	121.40	123.00	120.40	122.60	112.87	10,572
2026-01-02	121.40	123.00	120.60	120.60	111.03	17,784
2025-12-30	120.80	123.40	120.40	121.20	111.58	33,362
2025-12-29	120.80	122.00	120.60	121.40	111.76	10,602
2025-12-23	120.00	120.60	117.60	119.80	110.29	27,114
2025-12-22	118.80	120.60	118.40	118.80	109.37	13,476
2025-12-19	120.40	120.40	116.80	118.60	109.18	22,552
2025-12-18	119.80	121.80	119.20	120.00	110.47	16,701
2025-12-17	120.00	121.00	120.00	120.00	110.47	14,846
2025-12-16	121.60	121.60	119.80	120.00	110.47	12,310
2025-12-15	120.60	121.80	120.00	120.00	110.47	17,732
2025-12-12	125.20	125.20	121.20	121.20	111.58	12,994
2025-12-11	123.00	124.80	122.80	124.60	114.71	2,929
2025-12-10	126.00	126.00	122.20	122.20	112.50	6,805
2025-12-09	128.20	128.20	123.40	124.00	114.16	14,946
2025-12-08	126.80	127.00	125.20	127.00	116.92	8,485
2025-12-05	126.80	126.80	124.40	124.40	114.52	5,070
2025-12-04	125.80	125.80	123.80	125.60	115.63	5,305
2025-12-03	122.00	125.40	122.00	123.00	113.24	7,696
2025-12-02	126.00	126.00	122.00	122.00	112.31	12,321
2025-12-01	124.00	125.60	123.00	123.00	113.24	10,480
2025-11-28	123.40	124.60	122.40	124.00	114.16	8,146
2025-11-27	122.80	123.60	122.20	123.60	113.79	9,438
2025-11-26	123.80	125.20	121.80	121.80	112.13	13,942
2025-11-25	123.80	125.40	123.00	123.80	113.97	11,637
2025-11-24	124.00	124.00	121.80	122.20	112.50	5,863
2025-11-21	128.80	128.80	121.60	122.40	112.68	12,604
2025-11-20	123.60	125.80	122.00	125.80	115.81	12,888
2025-11-19	120.60	123.00	120.60	122.80	113.05	29,663
2025-11-18	122.00	122.00	118.00	119.60	110.11	21,616
2025-11-17	122.00	124.40	122.00	123.00	113.24	18,559
2025-11-14	122.80	122.80	119.80	122.00	112.31	10,550
2025-11-13	120.60	121.40	118.40	121.40	111.76	7,494
2025-11-12	121.00	121.40	119.20	120.40	110.84	4,332
2025-11-11	119.20	121.00	119.00	120.60	111.03	365,419
2025-11-10	120.00	121.00	117.40	119.20	109.74	5,186
2025-11-07	117.00	119.20	116.20	119.20	109.74	11,261
2025-11-06	116.00	123.00	116.00	118.00	108.63	19,898
2025-11-05	116.00	117.60	116.00	116.60	107.34	12,999
2025-11-04	121.40	121.40	116.60	117.60	108.26	10,167
2025-11-03	119.20	121.40	119.20	121.40	111.76	10,172
2025-10-31	118.80	119.40	117.40	119.40	109.92	11,408

← NewerPage 4 of 21 · 1,256 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.