Odfjell Technology Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 53.200 | 53.200 | 53.200 | 53.200 | 44.946 | 0 |
| 2024-08-30 | 53.200 | 53.200 | 53.200 | 53.200 | 44.946 | 0 |
| 2024-08-29 | 53.200 | 53.200 | 53.200 | 53.200 | 44.946 | 867 |
| 2024-08-28 | 54.300 | 54.300 | 54.100 | 54.100 | 44.744 | 1,279 |
| 2024-08-27 | 54.000 | 54.000 | 54.000 | 54.000 | 44.661 | 0 |
| 2024-08-23 | 54.000 | 54.000 | 54.000 | 54.000 | 44.661 | 0 |
| 2024-08-22 | 54.200 | 54.200 | 53.800 | 54.000 | 44.661 | 2,979 |
| 2024-08-21 | 55.600 | 58.400 | 55.600 | 57.200 | 47.307 | 2,591 |
| 2024-08-20 | 56.700 | 56.700 | 55.700 | 56.000 | 46.315 | 944 |
| 2024-08-19 | 55.900 | 55.900 | 55.900 | 55.900 | 46.232 | 0 |
| 2024-08-16 | 55.900 | 55.900 | 55.900 | 55.900 | 46.232 | 0 |
| 2024-08-15 | 55.900 | 55.900 | 55.900 | 55.900 | 46.232 | 0 |
| 2024-08-14 | 55.900 | 55.900 | 55.900 | 55.900 | 46.232 | 931 |
| 2024-08-13 | 56.500 | 56.500 | 55.900 | 55.900 | 46.232 | 5,428 |
| 2024-08-12 | 56.800 | 57.400 | 56.800 | 57.400 | 47.473 | 1,376 |
| 2024-08-09 | 55.600 | 55.600 | 55.600 | 55.600 | 45.984 | 0 |
| 2024-08-08 | 55.600 | 55.600 | 55.600 | 55.600 | 45.984 | 0 |
| 2024-08-07 | 54.200 | 55.600 | 54.200 | 55.600 | 45.984 | 562 |
| 2024-08-06 | 53.400 | 53.600 | 53.400 | 53.600 | 44.330 | 190 |
| 2024-08-05 | 54.800 | 54.800 | 53.000 | 53.000 | 43.834 | 1,531 |
| 2024-08-02 | 58.700 | 58.700 | 57.700 | 57.700 | 47.721 | 3,903 |
| 2024-08-01 | 61.500 | 61.500 | 61.500 | 61.500 | 50.864 | 0 |
| 2024-07-31 | 61.500 | 61.500 | 61.500 | 61.500 | 50.864 | 0 |
| 2024-07-30 | 61.500 | 61.500 | 61.500 | 61.500 | 50.864 | 0 |
| 2024-07-29 | 61.500 | 61.500 | 61.500 | 61.500 | 50.864 | 177 |
| 2024-07-26 | 62.000 | 62.000 | 62.000 | 62.000 | 51.277 | 0 |
| 2024-07-25 | 62.000 | 62.000 | 62.000 | 62.000 | 51.277 | 0 |
| 2024-07-24 | 62.000 | 62.000 | 62.000 | 62.000 | 51.277 | 0 |
| 2024-07-23 | 62.200 | 62.200 | 62.000 | 62.000 | 51.277 | 88 |
| 2024-07-22 | 61.100 | 61.100 | 61.100 | 61.100 | 50.533 | 0 |
| 2024-07-19 | 61.100 | 61.100 | 61.100 | 61.100 | 50.533 | 0 |
| 2024-07-18 | 61.100 | 61.100 | 61.100 | 61.100 | 50.533 | 0 |
| 2024-07-17 | 61.100 | 61.100 | 61.100 | 61.100 | 50.533 | 0 |
| 2024-07-16 | 60.900 | 61.100 | 60.900 | 61.100 | 50.533 | 1,071 |
| 2024-07-15 | 58.400 | 58.400 | 58.400 | 58.400 | 48.300 | 0 |
| 2024-07-12 | 58.400 | 58.400 | 58.400 | 58.400 | 48.300 | 0 |
| 2024-07-11 | 58.400 | 58.400 | 58.400 | 58.400 | 48.300 | 0 |
| 2024-07-10 | 58.400 | 58.400 | 58.400 | 58.400 | 48.300 | 114 |
| 2024-07-09 | 59.500 | 59.500 | 59.500 | 59.500 | 49.210 | 0 |
| 2024-07-08 | 59.600 | 59.600 | 59.500 | 59.500 | 49.210 | 245 |
| 2024-07-05 | 59.700 | 59.700 | 59.700 | 59.700 | 49.375 | 192 |
| 2024-07-04 | 59.300 | 60.100 | 59.300 | 60.100 | 49.706 | 785 |
| 2024-07-03 | 59.300 | 59.600 | 58.300 | 59.600 | 49.292 | 2,803 |
| 2024-07-02 | 60.600 | 60.800 | 60.600 | 60.600 | 50.119 | 616 |
| 2024-07-01 | 60.000 | 60.000 | 59.200 | 59.200 | 48.961 | 848 |
| 2024-06-28 | 59.900 | 59.900 | 59.900 | 59.900 | 49.540 | 0 |
| 2024-06-27 | 60.200 | 60.200 | 59.900 | 59.900 | 49.540 | 122 |
| 2024-06-26 | 59.200 | 59.200 | 59.200 | 59.200 | 48.961 | 0 |
| 2024-06-25 | 59.300 | 59.300 | 58.800 | 59.200 | 48.961 | 2,647 |
| 2024-06-24 | 58.600 | 58.600 | 58.600 | 58.600 | 48.465 | 111 |
| 2024-06-21 | 58.400 | 58.400 | 58.000 | 58.100 | 48.052 | 581 |
| 2024-06-20 | 59.200 | 59.200 | 58.800 | 58.800 | 48.631 | 602 |
| 2024-06-19 | 59.400 | 59.400 | 59.400 | 59.400 | 49.127 | 89 |
| 2024-06-18 | 57.200 | 57.200 | 57.200 | 57.200 | 47.307 | 0 |
| 2024-06-17 | 57.200 | 57.200 | 57.200 | 57.200 | 47.307 | 236 |
| 2024-06-14 | 61.000 | 61.000 | 61.000 | 61.000 | 50.450 | 0 |
| 2024-06-13 | 61.000 | 61.000 | 61.000 | 61.000 | 50.450 | 0 |
| 2024-06-12 | 61.000 | 61.000 | 61.000 | 61.000 | 50.450 | 0 |
| 2024-06-11 | 61.000 | 61.000 | 61.000 | 61.000 | 50.450 | 0 |
| 2024-06-10 | 61.000 | 61.000 | 61.000 | 61.000 | 50.450 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 1.5200 GBP |
| 2025-11-14 | 1.5200 GBP |
| 2025-08-29 | 1.5200 GBP |
| 2025-05-26 | 1.5200 GBP |
| 2025-02-25 | 1.5200 GBP |
| 2024-11-20 | 1.5200 GBP |
| 2024-08-29 | 1.1400 GBP |
| 2024-05-24 | 0.8900 GBP |
| 2024-02-23 | 0.6330 GBP |
| 2023-11-13 | 0.6330 GBP |
| 2023-09-04 | 0.6330 GBP |
| 2023-05-23 | 1.2670 GBP |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.