Odfjell B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 128.20 | 128.60 | 122.60 | 122.60 | 108.37 | 16,490 |
| 2025-08-06 | 129.00 | 129.00 | 124.60 | 128.20 | 113.32 | 15,444 |
| 2025-08-05 | 125.80 | 127.00 | 124.40 | 125.00 | 110.49 | 13,631 |
| 2025-08-04 | 124.00 | 126.40 | 124.00 | 124.20 | 109.78 | 11,336 |
| 2025-08-01 | 125.20 | 125.20 | 121.40 | 121.60 | 107.48 | 18,435 |
| 2025-07-31 | 122.60 | 125.40 | 122.60 | 124.40 | 109.96 | 7,010 |
| 2025-07-30 | 123.00 | 124.20 | 121.20 | 124.20 | 109.78 | 16,995 |
| 2025-07-29 | 122.20 | 123.40 | 121.80 | 121.80 | 107.66 | 26,204 |
| 2025-07-28 | 119.60 | 122.80 | 119.60 | 121.00 | 106.95 | 23,925 |
| 2025-07-25 | 122.00 | 122.00 | 118.60 | 118.60 | 104.83 | 5,087 |
| 2025-07-24 | 121.60 | 124.00 | 120.80 | 120.80 | 106.77 | 13,501 |
| 2025-07-23 | 116.40 | 122.00 | 116.40 | 121.80 | 107.66 | 47,949 |
| 2025-07-22 | 118.80 | 118.80 | 116.20 | 116.80 | 103.24 | 6,026 |
| 2025-07-21 | 119.00 | 119.00 | 116.20 | 116.20 | 102.71 | 6,338 |
| 2025-07-18 | 118.60 | 120.00 | 118.00 | 118.40 | 104.65 | 4,159 |
| 2025-07-17 | 119.00 | 120.40 | 116.80 | 117.80 | 104.12 | 19,049 |
| 2025-07-16 | 116.40 | 119.80 | 116.40 | 118.00 | 104.30 | 10,981 |
| 2025-07-15 | 120.00 | 120.00 | 116.00 | 116.40 | 102.89 | 12,700 |
| 2025-07-14 | 117.40 | 119.00 | 117.40 | 118.00 | 104.30 | 7,352 |
| 2025-07-11 | 115.40 | 118.40 | 115.20 | 117.40 | 103.77 | 21,400 |
| 2025-07-10 | 114.80 | 115.00 | 114.00 | 114.00 | 100.76 | 7,972 |
| 2025-07-09 | 115.00 | 116.40 | 114.80 | 114.80 | 101.47 | 13,486 |
| 2025-07-08 | 116.60 | 117.00 | 114.20 | 115.00 | 101.65 | 36,090 |
| 2025-07-07 | 113.80 | 116.00 | 113.00 | 115.00 | 101.65 | 18,353 |
| 2025-07-04 | 115.00 | 115.00 | 111.00 | 111.00 | 98.112 | 16,211 |
| 2025-07-03 | 109.00 | 113.80 | 108.80 | 113.60 | 100.41 | 20,995 |
| 2025-07-02 | 106.40 | 108.60 | 106.40 | 108.40 | 95.814 | 7,784 |
| 2025-07-01 | 109.00 | 109.00 | 105.80 | 106.40 | 94.046 | 14,065 |
| 2025-06-30 | 109.80 | 109.80 | 107.00 | 107.40 | 94.930 | 12,776 |
| 2025-06-27 | 107.80 | 108.80 | 106.60 | 108.00 | 95.461 | 9,810 |
| 2025-06-26 | 108.80 | 108.80 | 106.00 | 107.20 | 94.753 | 6,221 |
| 2025-06-25 | 107.00 | 109.00 | 107.00 | 107.20 | 94.753 | 6,164 |
| 2025-06-24 | 108.60 | 108.60 | 104.40 | 106.80 | 94.400 | 23,352 |
| 2025-06-23 | 111.20 | 111.20 | 108.20 | 109.80 | 97.052 | 7,366 |
| 2025-06-20 | 109.20 | 111.00 | 107.20 | 109.80 | 97.052 | 14,999 |
| 2025-06-19 | 109.20 | 109.40 | 107.80 | 108.80 | 96.168 | 6,087 |
| 2025-06-18 | 109.40 | 109.40 | 106.80 | 108.20 | 95.637 | 3,900 |
| 2025-06-17 | 109.00 | 109.20 | 107.60 | 109.20 | 96.521 | 19,928 |
| 2025-06-16 | 112.00 | 112.80 | 109.00 | 109.00 | 96.344 | 15,523 |
| 2025-06-13 | 109.40 | 113.00 | 109.20 | 112.00 | 98.996 | 39,320 |
| 2025-06-12 | 108.20 | 109.80 | 107.20 | 109.40 | 96.698 | 7,783 |
| 2025-06-11 | 106.00 | 108.80 | 105.20 | 108.80 | 96.168 | 16,617 |
| 2025-06-10 | 112.00 | 112.00 | 106.00 | 106.00 | 93.693 | 15,138 |
| 2025-06-06 | 106.00 | 110.00 | 106.00 | 109.00 | 96.344 | 42,368 |
| 2025-06-05 | 106.00 | 107.20 | 105.20 | 105.20 | 92.986 | 20,189 |
| 2025-06-04 | 107.00 | 108.80 | 106.20 | 106.40 | 94.046 | 10,921 |
| 2025-06-03 | 109.00 | 109.20 | 106.20 | 106.60 | 94.223 | 11,000 |
| 2025-06-02 | 106.60 | 109.60 | 106.60 | 107.40 | 94.930 | 12,740 |
| 2025-05-30 | 104.40 | 108.20 | 104.40 | 106.60 | 94.223 | 14,303 |
| 2025-05-28 | 108.20 | 108.20 | 105.00 | 105.00 | 92.809 | 22,626 |
| 2025-05-27 | 106.60 | 109.00 | 106.20 | 106.80 | 94.400 | 19,985 |
| 2025-05-26 | 104.40 | 107.40 | 104.40 | 106.40 | 94.046 | 22,198 |
| 2025-05-23 | 107.40 | 107.40 | 102.80 | 104.20 | 92.102 | 26,290 |
| 2025-05-22 | 102.40 | 108.60 | 100.80 | 107.60 | 95.107 | 53,214 |
| 2025-05-21 | 103.20 | 103.20 | 101.40 | 102.40 | 90.511 | 760,920 |
| 2025-05-20 | 102.20 | 104.20 | 102.20 | 103.80 | 91.748 | 3,549 |
| 2025-05-19 | 106.00 | 106.00 | 102.40 | 102.40 | 90.511 | 22,140 |
| 2025-05-16 | 103.20 | 107.40 | 103.20 | 105.00 | 92.809 | 27,548 |
| 2025-05-15 | 108.80 | 108.80 | 102.20 | 103.20 | 91.218 | 18,864 |
| 2025-05-14 | 104.80 | 108.00 | 103.20 | 107.00 | 94.577 | 35,189 |
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.