Odfjell B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 108.50 | 113.00 | 108.50 | 113.00 | 92.289 | 27,726 |
| 2024-11-13 | 109.00 | 111.00 | 107.00 | 107.50 | 87.797 | 13,973 |
| 2024-11-12 | 111.00 | 111.50 | 107.00 | 107.00 | 87.389 | 6,542 |
| 2024-11-11 | 109.00 | 112.00 | 108.00 | 112.00 | 91.472 | 23,098 |
| 2024-11-08 | 111.00 | 112.50 | 107.50 | 111.00 | 90.656 | 81,389 |
| 2024-11-07 | 109.00 | 114.00 | 109.00 | 110.00 | 89.839 | 48,972 |
| 2024-11-06 | 122.00 | 122.00 | 109.00 | 109.00 | 89.022 | 111,174 |
| 2024-11-05 | 119.50 | 122.00 | 119.00 | 121.00 | 98.823 | 10,890 |
| 2024-11-04 | 123.00 | 123.00 | 119.00 | 119.00 | 97.189 | 12,978 |
| 2024-11-01 | 123.00 | 124.00 | 121.50 | 122.00 | 99.640 | 4,237 |
| 2024-10-31 | 125.00 | 125.00 | 121.00 | 122.00 | 99.640 | 7,191 |
| 2024-10-30 | 126.00 | 126.00 | 122.50 | 122.50 | 100.05 | 7,752 |
| 2024-10-29 | 126.00 | 127.00 | 125.50 | 126.00 | 102.91 | 13,683 |
| 2024-10-28 | 129.50 | 129.50 | 124.50 | 126.50 | 103.31 | 11,161 |
| 2024-10-25 | 129.50 | 130.50 | 127.00 | 129.00 | 105.36 | 15,234 |
| 2024-10-24 | 127.00 | 132.00 | 126.50 | 126.50 | 103.31 | 85,840 |
| 2024-10-23 | 135.00 | 135.00 | 128.00 | 129.00 | 105.36 | 8,202 |
| 2024-10-22 | 132.50 | 134.00 | 128.50 | 133.50 | 109.03 | 11,300 |
| 2024-10-21 | 131.50 | 132.50 | 130.00 | 131.00 | 106.99 | 6,093 |
| 2024-10-18 | 131.00 | 133.50 | 130.00 | 131.50 | 107.40 | 6,955 |
| 2024-10-17 | 134.50 | 134.50 | 131.50 | 132.00 | 107.81 | 5,902 |
| 2024-10-16 | 135.00 | 135.00 | 132.50 | 134.50 | 109.85 | 7,605 |
| 2024-10-15 | 138.00 | 138.00 | 134.00 | 135.00 | 110.26 | 7,257 |
| 2024-10-14 | 141.50 | 141.50 | 138.50 | 139.00 | 113.52 | 9,253 |
| 2024-10-11 | 140.50 | 144.00 | 140.50 | 143.00 | 116.79 | 19,249 |
| 2024-10-10 | 142.50 | 143.50 | 141.50 | 141.50 | 115.57 | 10,071 |
| 2024-10-09 | 143.50 | 143.50 | 141.50 | 142.50 | 116.38 | 5,433 |
| 2024-10-08 | 141.50 | 143.50 | 141.00 | 142.00 | 115.97 | 22,416 |
| 2024-10-07 | 140.00 | 142.00 | 140.00 | 142.00 | 115.97 | 3,771 |
| 2024-10-04 | 138.00 | 144.00 | 137.00 | 144.00 | 117.61 | 10,097 |
| 2024-10-03 | 136.00 | 137.50 | 134.00 | 137.00 | 111.89 | 8,374 |
| 2024-10-02 | 137.50 | 137.50 | 134.00 | 134.50 | 109.85 | 5,048 |
| 2024-10-01 | 135.50 | 138.00 | 134.50 | 138.00 | 112.71 | 7,704 |
| 2024-09-30 | 137.50 | 138.50 | 135.50 | 136.00 | 111.07 | 12,877 |
| 2024-09-27 | 137.00 | 138.00 | 136.00 | 136.00 | 111.07 | 6,066 |
| 2024-09-26 | 136.00 | 136.00 | 134.50 | 136.00 | 111.07 | 47,182 |
| 2024-09-25 | 138.00 | 138.00 | 135.00 | 135.00 | 110.26 | 12,558 |
| 2024-09-24 | 134.00 | 138.00 | 134.00 | 136.00 | 111.07 | 13,413 |
| 2024-09-23 | 136.50 | 137.50 | 134.50 | 135.50 | 110.67 | 5,770 |
| 2024-09-20 | 140.50 | 140.50 | 137.00 | 137.00 | 111.89 | 6,023 |
| 2024-09-19 | 140.00 | 142.00 | 140.00 | 140.50 | 114.75 | 7,524 |
| 2024-09-18 | 141.50 | 142.00 | 139.00 | 140.00 | 114.34 | 28,960 |
| 2024-09-17 | 140.00 | 142.00 | 139.00 | 140.00 | 114.34 | 23,962 |
| 2024-09-16 | 139.50 | 139.50 | 137.50 | 139.50 | 113.93 | 3,195 |
| 2024-09-13 | 133.50 | 138.00 | 133.50 | 138.00 | 112.71 | 65,782 |
| 2024-09-12 | 131.00 | 135.00 | 131.00 | 135.00 | 110.26 | 15,233 |
| 2024-09-11 | 130.00 | 132.50 | 129.50 | 129.50 | 105.77 | 17,044 |
| 2024-09-10 | 134.00 | 134.50 | 130.50 | 133.00 | 108.62 | 23,988 |
| 2024-09-09 | 129.50 | 134.00 | 127.00 | 133.50 | 109.03 | 15,110 |
| 2024-09-06 | 133.00 | 133.00 | 127.50 | 131.00 | 106.99 | 13,455 |
| 2024-09-05 | 137.00 | 137.00 | 131.00 | 131.00 | 106.99 | 50,009 |
| 2024-09-04 | 136.50 | 141.00 | 136.00 | 139.00 | 113.52 | 16,109 |
| 2024-09-03 | 144.00 | 145.50 | 137.50 | 137.50 | 112.30 | 14,961 |
| 2024-09-02 | 146.00 | 147.50 | 141.00 | 143.50 | 117.20 | 21,711 |
| 2024-08-30 | 141.00 | 147.00 | 139.50 | 147.00 | 120.06 | 27,855 |
| 2024-08-29 | 140.00 | 141.00 | 139.00 | 141.00 | 115.16 | 15,144 |
| 2024-08-28 | 140.00 | 144.00 | 138.50 | 140.00 | 114.34 | 20,415 |
| 2024-08-27 | 143.00 | 143.00 | 137.50 | 139.00 | 113.52 | 28,109 |
| 2024-08-26 | 146.00 | 146.00 | 136.50 | 141.00 | 115.16 | 95,785 |
| 2024-08-23 | 152.00 | 153.50 | 150.50 | 153.00 | 116.37 | 65,784 |
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.