Odfjell B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	104.80	108.00	103.20	107.00	94.577	35,189
2025-05-13	99.300	103.40	99.300	102.00	90.157	15,394
2025-05-12	95.800	100.60	95.800	99.200	87.682	13,435
2025-05-09	92.000	96.200	92.000	94.700	83.705	15,152
2025-05-08	96.500	96.500	90.500	91.300	80.700	30,851
2025-05-07	101.00	101.00	95.000	96.000	84.854	20,368
2025-05-06	99.000	101.80	97.400	100.00	88.389	25,162
2025-05-05	103.20	103.20	98.000	98.000	86.622	8,738
2025-05-02	97.000	100.20	95.800	99.600	88.036	23,390
2025-04-30	95.300	95.900	94.200	94.900	83.882	10,863
2025-04-29	95.000	95.900	93.500	93.600	82.733	7,802
2025-04-28	96.000	96.000	92.900	93.600	82.733	8,831
2025-04-25	95.000	96.700	93.600	95.000	83.970	13,208
2025-04-24	98.800	99.000	93.700	94.400	83.440	25,645
2025-04-23	101.00	101.00	97.100	98.300	86.887	16,402
2025-04-22	99.000	99.500	95.500	99.000	87.506	26,578
2025-04-16	94.800	100.00	93.600	99.800	88.213	22,918
2025-04-15	96.400	96.400	92.600	93.500	82.644	30,182
2025-04-14	89.000	93.800	88.700	93.800	82.909	36,488
2025-04-11	82.800	86.700	82.100	86.000	76.015	20,259
2025-04-10	84.000	84.000	80.100	81.000	71.595	16,940
2025-04-09	76.900	78.800	75.900	77.900	68.855	16,793
2025-04-08	83.500	84.100	78.000	80.800	71.419	51,066
2025-04-07	70.600	82.900	70.600	82.100	72.568	51,690
2025-04-04	83.000	83.000	76.600	76.600	67.706	71,902
2025-04-03	87.000	87.000	83.400	83.800	74.070	34,825
2025-04-02	89.200	89.200	87.200	87.600	77.429	10,623
2025-04-01	90.600	91.000	89.200	89.200	78.843	3,111
2025-03-31	93.000	93.000	89.600	90.000	79.550	9,822
2025-03-28	92.400	94.200	92.200	92.200	81.495	14,283
2025-03-27	97.000	97.000	92.400	93.600	82.733	62,494
2025-03-26	99.800	100.50	98.600	99.000	87.506	21,172
2025-03-25	99.600	99.800	97.800	99.800	88.213	10,278
2025-03-24	102.50	102.50	97.600	97.800	86.445	19,366
2025-03-21	105.50	105.50	99.600	100.00	88.389	22,502
2025-03-20	107.00	107.50	102.50	104.00	91.925	60,951
2025-03-19	99.400	107.00	99.400	105.50	93.251	22,298
2025-03-18	95.400	99.800	95.400	99.800	88.213	26,949
2025-03-17	93.000	95.600	92.400	94.600	83.616	14,455
2025-03-14	99.000	99.000	91.000	91.000	80.434	10,777
2025-03-13	89.400	92.800	88.800	92.200	81.495	15,441
2025-03-12	85.400	90.400	85.400	89.400	79.020	11,446
2025-03-11	85.400	88.000	85.400	87.600	77.429	2,545
2025-03-10	90.600	90.600	86.400	86.600	76.545	11,165
2025-03-07	89.800	89.800	86.600	89.200	78.843	8,450
2025-03-06	89.400	91.600	89.200	89.200	78.843	9,419
2025-03-05	91.400	92.200	89.400	90.400	79.904	15,220
2025-03-04	95.000	95.000	90.000	90.000	79.550	22,272
2025-03-03	94.200	98.200	94.200	95.200	84.147	8,205
2025-02-28	97.600	97.600	94.400	95.800	84.677	136,781
2025-02-27	98.000	98.000	95.000	95.000	83.970	109,117
2025-02-26	98.600	98.800	96.200	98.000	86.622	21,147
2025-02-25	97.000	99.000	97.000	98.000	86.622	6,594
2025-02-24	100.00	100.00	96.600	96.600	85.384	8,008
2025-02-21	97.800	99.800	97.400	99.400	87.859	10,666
2025-02-20	99.400	99.400	96.800	97.000	85.738	30,543
2025-02-19	99.800	99.800	98.600	99.200	87.682	9,851
2025-02-18	99.000	100.50	99.000	99.800	88.213	9,551
2025-02-17	103.00	103.00	99.200	99.400	87.859	19,880
2025-02-14	101.00	103.00	100.00	102.00	90.157	15,441

← NewerPage 7 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.