Odfjell B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 104.50 | 104.50 | 101.00 | 101.50 | 89.715 | 7,762 |
| 2025-02-12 | 108.00 | 108.00 | 102.00 | 102.00 | 90.157 | 36,517 |
| 2025-02-11 | 113.00 | 116.00 | 112.00 | 115.00 | 93.923 | 37,717 |
| 2025-02-10 | 115.00 | 116.00 | 111.50 | 111.50 | 91.064 | 31,422 |
| 2025-02-07 | 114.00 | 115.00 | 107.50 | 115.00 | 93.923 | 82,717 |
| 2025-02-06 | 118.00 | 118.00 | 115.00 | 115.00 | 93.923 | 8,554 |
| 2025-02-05 | 118.00 | 118.00 | 114.00 | 114.50 | 93.514 | 18,823 |
| 2025-02-04 | 116.00 | 117.50 | 112.50 | 117.00 | 95.556 | 14,933 |
| 2025-02-03 | 112.50 | 114.50 | 112.00 | 114.50 | 93.514 | 8,141 |
| 2025-01-31 | 118.00 | 118.50 | 115.00 | 116.00 | 94.739 | 6,332 |
| 2025-01-30 | 118.00 | 119.00 | 116.00 | 116.50 | 95.148 | 10,118 |
| 2025-01-29 | 116.00 | 119.50 | 116.00 | 119.50 | 97.598 | 16,849 |
| 2025-01-28 | 112.00 | 116.50 | 112.00 | 116.00 | 94.739 | 32,761 |
| 2025-01-27 | 110.00 | 112.00 | 108.50 | 112.00 | 91.472 | 21,928 |
| 2025-01-24 | 112.00 | 112.00 | 109.50 | 110.50 | 90.247 | 58,479 |
| 2025-01-23 | 112.00 | 112.00 | 109.00 | 110.50 | 90.247 | 31,303 |
| 2025-01-22 | 112.00 | 113.00 | 111.50 | 112.00 | 91.472 | 22,677 |
| 2025-01-21 | 116.00 | 116.00 | 112.00 | 112.00 | 91.472 | 16,081 |
| 2025-01-20 | 117.00 | 118.00 | 116.00 | 117.00 | 95.556 | 13,763 |
| 2025-01-17 | 122.50 | 122.50 | 116.00 | 116.50 | 95.148 | 48,967 |
| 2025-01-16 | 122.00 | 122.50 | 120.00 | 121.50 | 99.231 | 29,276 |
| 2025-01-15 | 126.00 | 128.00 | 121.50 | 121.50 | 99.231 | 26,844 |
| 2025-01-14 | 124.50 | 125.50 | 123.50 | 124.00 | 101.27 | 17,139 |
| 2025-01-13 | 122.00 | 124.50 | 120.50 | 123.00 | 100.46 | 17,717 |
| 2025-01-10 | 116.00 | 121.50 | 115.50 | 121.50 | 99.231 | 76,447 |
| 2025-01-09 | 116.50 | 116.50 | 115.00 | 115.00 | 93.923 | 7,198 |
| 2025-01-08 | 115.00 | 116.00 | 114.50 | 115.50 | 94.331 | 11,117 |
| 2025-01-07 | 113.00 | 116.00 | 111.50 | 113.50 | 92.698 | 63,106 |
| 2025-01-06 | 116.50 | 116.50 | 112.50 | 113.00 | 92.289 | 6,942 |
| 2025-01-03 | 119.00 | 119.00 | 114.50 | 116.00 | 94.739 | 15,034 |
| 2025-01-02 | 115.00 | 120.50 | 115.00 | 119.50 | 97.598 | 53,777 |
| 2024-12-30 | 114.00 | 116.00 | 112.00 | 115.50 | 94.331 | 19,470 |
| 2024-12-27 | 111.50 | 115.00 | 111.50 | 113.50 | 92.698 | 17,960 |
| 2024-12-23 | 107.00 | 110.00 | 105.50 | 110.00 | 89.839 | 29,011 |
| 2024-12-20 | 100.00 | 104.00 | 100.00 | 104.00 | 84.939 | 35,199 |
| 2024-12-19 | 99.200 | 101.50 | 99.200 | 100.00 | 81.672 | 5,726 |
| 2024-12-18 | 100.50 | 102.00 | 99.600 | 102.00 | 83.305 | 17,458 |
| 2024-12-17 | 102.00 | 102.00 | 98.600 | 98.600 | 80.528 | 23,482 |
| 2024-12-16 | 105.00 | 105.00 | 101.50 | 103.00 | 84.122 | 27,651 |
| 2024-12-13 | 106.00 | 106.50 | 104.50 | 105.00 | 85.755 | 11,542 |
| 2024-12-12 | 108.00 | 108.00 | 103.50 | 105.00 | 85.755 | 47,588 |
| 2024-12-11 | 108.00 | 108.50 | 106.00 | 106.50 | 86.981 | 5,918 |
| 2024-12-10 | 107.50 | 107.50 | 105.50 | 106.00 | 86.572 | 7,916 |
| 2024-12-09 | 109.00 | 110.50 | 107.50 | 108.50 | 88.614 | 8,728 |
| 2024-12-06 | 108.00 | 111.50 | 106.00 | 108.00 | 88.206 | 26,113 |
| 2024-12-05 | 108.00 | 108.50 | 106.00 | 107.50 | 87.797 | 49,748 |
| 2024-12-04 | 105.00 | 109.00 | 105.00 | 107.00 | 87.389 | 14,051 |
| 2024-12-03 | 103.00 | 105.50 | 103.00 | 105.00 | 85.755 | 20,080 |
| 2024-12-02 | 105.00 | 106.00 | 103.00 | 103.00 | 84.122 | 61,585 |
| 2024-11-29 | 110.00 | 110.00 | 106.00 | 106.00 | 86.572 | 71,112 |
| 2024-11-28 | 108.00 | 110.50 | 108.00 | 108.50 | 88.614 | 12,553 |
| 2024-11-27 | 113.00 | 113.00 | 107.50 | 108.50 | 88.614 | 19,538 |
| 2024-11-26 | 111.50 | 114.50 | 111.00 | 112.50 | 91.881 | 14,013 |
| 2024-11-25 | 112.00 | 113.50 | 110.00 | 111.00 | 90.656 | 6,648 |
| 2024-11-22 | 119.00 | 119.00 | 110.00 | 113.50 | 92.698 | 8,665 |
| 2024-11-21 | 112.00 | 112.00 | 109.00 | 111.00 | 90.656 | 13,771 |
| 2024-11-20 | 110.00 | 113.50 | 110.00 | 112.50 | 91.881 | 6,826 |
| 2024-11-19 | 108.00 | 113.00 | 108.00 | 109.50 | 89.431 | 7,925 |
| 2024-11-18 | 110.50 | 112.50 | 108.00 | 110.50 | 90.247 | 33,387 |
| 2024-11-15 | 112.50 | 113.00 | 110.00 | 111.00 | 90.656 | 12,496 |
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.