Odfjell B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.20 | 124.40 | 121.60 | 123.20 | 123.20 | 5,719 |
| 2026-10-15 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 17,173 |
| 2026-10-14 | 127.20 | 128.80 | 124.20 | 124.20 | 124.20 | 7,203 |
| 2026-10-13 | 126.20 | 128.40 | 124.40 | 128.40 | 128.40 | 20,574 |
| 2026-10-12 | 126.80 | 127.60 | 125.60 | 127.60 | 127.60 | 24,778 |
| 2026-10-09 | 127.60 | 128.20 | 126.00 | 126.80 | 126.80 | 10,669 |
| 2026-10-08 | 123.60 | 128.60 | 123.60 | 128.60 | 128.60 | 14,515 |
| 2026-10-07 | 128.40 | 128.60 | 123.80 | 125.80 | 125.80 | 9,143 |
| 2026-10-06 | 132.00 | 133.40 | 127.60 | 127.60 | 127.60 | 5,701 |
| 2026-10-05 | 132.00 | 134.40 | 131.60 | 132.60 | 132.60 | 20,462 |
| 2026-10-02 | 128.80 | 132.20 | 128.80 | 131.00 | 131.00 | 12,579 |
| 2026-10-01 | 131.20 | 131.20 | 128.20 | 130.00 | 130.00 | 10,549 |
| 2026-09-30 | 129.20 | 132.60 | 129.20 | 131.40 | 131.40 | 30,182 |
| 2026-09-29 | 128.20 | 130.60 | 127.40 | 130.60 | 130.60 | 10,447 |
| 2026-09-28 | 126.20 | 129.80 | 126.20 | 128.80 | 128.80 | 12,062 |
| 2026-09-25 | 127.60 | 128.60 | 126.00 | 128.00 | 128.00 | 7,821 |
| 2026-09-24 | 125.40 | 130.00 | 125.20 | 128.80 | 128.80 | 13,092 |
| 2026-09-23 | 127.20 | 128.40 | 125.80 | 126.00 | 126.00 | 18,848 |
| 2026-09-22 | 131.00 | 131.20 | 127.80 | 128.20 | 128.20 | 11,529 |
| 2026-09-21 | 131.40 | 132.20 | 129.80 | 130.80 | 130.80 | 17,456 |
| 2026-09-18 | 130.80 | 134.40 | 130.40 | 130.40 | 130.40 | 52,200 |
| 2026-09-17 | 125.20 | 133.00 | 125.20 | 133.00 | 133.00 | 23,511 |
| 2026-09-16 | 124.80 | 126.60 | 124.80 | 126.00 | 126.00 | 17,225 |
| 2026-09-15 | 124.40 | 125.80 | 122.60 | 124.80 | 124.80 | 23,272 |
| 2026-09-14 | 121.40 | 125.20 | 121.40 | 123.40 | 123.40 | 17,047 |
| 2026-09-11 | 120.00 | 123.00 | 119.80 | 122.40 | 122.40 | 32,478 |
| 2026-09-10 | 117.80 | 120.00 | 117.60 | 119.20 | 119.20 | 33,687 |
| 2026-09-09 | 115.20 | 117.40 | 115.20 | 116.40 | 116.40 | 11,536 |
| 2026-09-08 | 116.60 | 117.40 | 115.80 | 115.80 | 115.80 | 11,234 |
| 2026-09-07 | 118.80 | 118.80 | 115.20 | 116.20 | 116.20 | 19,243 |
| 2026-09-04 | 116.60 | 119.40 | 116.60 | 118.80 | 118.80 | 24,880 |
| 2026-09-03 | 115.40 | 117.80 | 115.40 | 116.60 | 116.60 | 43,927 |
| 2026-09-02 | 112.80 | 115.60 | 112.80 | 113.60 | 113.60 | 37,865 |
| 2026-09-01 | 113.00 | 113.20 | 110.40 | 112.40 | 112.40 | 17,582 |
| 2026-08-31 | 108.40 | 113.00 | 108.40 | 113.00 | 113.00 | 16,406 |
| 2026-08-28 | 108.20 | 109.20 | 107.80 | 108.40 | 108.40 | 12,252 |
| 2026-08-27 | 110.00 | 110.00 | 107.40 | 108.20 | 108.20 | 26,095 |
| 2026-08-26 | 115.00 | 115.00 | 109.40 | 109.40 | 109.40 | 37,516 |
| 2026-08-25 | 119.80 | 120.40 | 118.60 | 118.80 | 113.93 | 54,783 |
| 2026-08-24 | 119.00 | 119.80 | 118.60 | 119.20 | 114.31 | 51,014 |
| 2026-08-21 | 111.80 | 117.80 | 111.80 | 117.20 | 112.40 | 34,746 |
| 2026-08-20 | 113.00 | 113.00 | 110.00 | 111.40 | 106.83 | 31,167 |
| 2026-08-19 | 111.40 | 112.80 | 110.80 | 112.00 | 107.41 | 13,834 |
| 2026-08-18 | 112.20 | 115.00 | 111.00 | 111.40 | 106.83 | 24,382 |
| 2026-08-17 | 109.40 | 113.80 | 109.00 | 113.00 | 108.37 | 19,685 |
| 2026-08-14 | 106.40 | 110.00 | 106.40 | 109.40 | 104.92 | 17,180 |
| 2026-08-13 | 109.00 | 110.00 | 106.80 | 107.60 | 103.19 | 27,327 |
| 2026-08-12 | 109.80 | 111.40 | 109.00 | 109.60 | 105.11 | 11,541 |
| 2026-08-11 | 110.00 | 111.80 | 110.00 | 110.60 | 106.07 | 15,853 |
| 2026-08-10 | 109.00 | 111.40 | 109.00 | 110.80 | 106.26 | 15,836 |
| 2026-08-07 | 109.40 | 110.00 | 108.20 | 108.20 | 103.76 | 3,170 |
| 2026-08-06 | 110.00 | 110.20 | 108.60 | 109.40 | 104.92 | 11,318 |
| 2026-08-05 | 109.80 | 111.40 | 108.80 | 108.80 | 104.34 | 9,935 |
| 2026-08-04 | 111.00 | 112.00 | 109.60 | 109.60 | 105.11 | 4,821 |
| 2026-08-03 | 110.20 | 112.60 | 109.80 | 110.60 | 106.07 | 13,187 |
| 2026-07-31 | 111.80 | 112.20 | 110.20 | 111.20 | 106.64 | 4,359 |
| 2026-07-30 | 109.00 | 110.80 | 109.00 | 110.00 | 105.49 | 7,235 |
| 2026-07-29 | 111.40 | 111.60 | 109.00 | 109.20 | 104.72 | 5,420 |
| 2026-07-28 | 110.00 | 111.60 | 109.20 | 110.20 | 105.68 | 7,042 |
| 2026-07-27 | 113.20 | 113.40 | 109.80 | 110.00 | 105.49 | 12,635 |
Page 1 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.