Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	118.80	119.60	117.40	118.40	109.00	13,396
2025-10-29	117.20	120.40	116.80	119.00	109.55	9,825
2025-10-28	114.80	118.00	114.00	116.60	107.34	10,725
2025-10-27	114.80	115.20	112.60	114.80	105.69	13,456
2025-10-24	112.20	114.20	112.20	113.60	104.58	26,179
2025-10-23	112.20	114.00	111.80	114.00	104.95	37,282
2025-10-22	111.20	112.00	108.60	112.00	103.11	46,831
2025-10-21	112.20	112.20	110.00	110.00	101.27	7,162
2025-10-20	111.20	113.60	111.20	112.20	103.29	12,428
2025-10-17	112.80	112.80	110.00	111.20	102.37	24,300
2025-10-16	112.40	113.60	112.00	112.00	103.11	25,635
2025-10-15	110.60	111.40	109.80	111.20	102.37	12,748
2025-10-14	111.80	111.80	109.20	109.60	100.90	20,061
2025-10-13	110.60	112.00	107.80	110.80	102.00	27,470
2025-10-10	113.80	114.00	111.00	111.00	102.19	31,027
2025-10-09	112.80	115.00	112.40	113.00	104.03	14,677
2025-10-08	112.60	115.00	111.00	111.40	102.56	22,046
2025-10-07	115.80	115.80	111.40	113.00	104.03	32,323
2025-10-06	117.80	118.20	115.80	116.20	106.98	18,933
2025-10-03	118.60	119.40	116.60	117.00	107.71	18,949
2025-10-02	122.00	122.00	117.60	117.60	108.26	13,322
2025-10-01	122.20	122.20	120.00	120.60	111.03	7,481
2025-09-30	119.80	122.00	118.80	120.00	110.47	12,770
2025-09-29	119.60	121.40	117.80	119.00	109.55	19,519
2025-09-26	122.00	122.00	118.00	119.60	110.11	8,545
2025-09-25	123.80	123.80	120.20	120.20	110.66	10,485
2025-09-24	123.20	124.20	121.40	124.00	114.16	11,079
2025-09-23	125.00	125.00	121.80	123.80	113.97	10,939
2025-09-22	127.00	127.00	124.00	124.00	114.16	10,879
2025-09-19	129.40	130.20	126.40	126.40	116.37	20,242
2025-09-18	128.80	131.80	128.60	130.20	119.86	38,499
2025-09-17	126.40	128.80	126.20	127.80	117.65	17,866
2025-09-16	124.00	125.80	122.80	125.80	115.81	36,033
2025-09-15	115.60	123.20	115.60	122.00	112.31	48,708
2025-09-12	113.20	115.00	112.80	113.20	104.21	10,185
2025-09-11	113.20	115.00	113.20	113.20	104.21	5,444
2025-09-10	114.60	115.60	112.80	113.20	104.21	7,533
2025-09-09	117.80	117.80	115.00	115.00	105.87	6,334
2025-09-08	115.40	118.00	114.80	116.40	107.16	13,999
2025-09-05	116.20	118.20	114.00	114.60	105.50	11,750
2025-09-04	116.00	117.40	115.20	115.80	106.61	8,396
2025-09-03	116.60	116.60	114.00	116.00	106.79	10,663
2025-09-02	115.00	117.40	114.40	115.60	106.42	34,240
2025-09-01	116.80	118.20	114.00	115.00	105.87	9,423
2025-08-29	114.20	118.20	114.20	116.40	107.16	7,736
2025-08-28	113.80	116.40	113.80	115.20	106.05	12,720
2025-08-27	112.00	113.60	111.40	113.20	104.21	15,089
2025-08-26	113.00	113.80	111.40	112.60	103.66	25,925
2025-08-25	118.80	118.80	115.60	115.60	106.42	24,139
2025-08-22	121.00	123.80	121.00	123.60	109.25	20,095
2025-08-21	121.40	123.00	120.40	121.00	106.95	14,249
2025-08-20	120.00	122.40	118.20	121.40	107.30	24,177
2025-08-19	117.00	120.60	116.00	120.00	106.07	11,489
2025-08-18	116.40	118.00	114.20	117.00	103.42	27,385
2025-08-15	122.80	122.80	118.20	119.00	105.18	10,391
2025-08-14	125.40	125.40	119.60	119.60	105.71	12,865
2025-08-13	123.00	125.40	121.40	125.40	110.84	8,210
2025-08-12	122.00	122.00	119.00	120.60	106.60	7,859
2025-08-11	125.80	125.80	118.80	118.80	105.01	20,050
2025-08-08	122.80	125.40	122.80	124.20	109.78	21,873

← NewerPage 5 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.