Odfjell Technology Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 61.900 | 61.900 | 61.900 | 61.900 | 51.195 | 45 |
| 2024-06-06 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-06-05 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-06-04 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-06-03 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-05-31 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-05-30 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-05-29 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-05-28 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-05-24 | 64.000 | 64.000 | 64.000 | 64.000 | 52.931 | 0 |
| 2024-05-23 | 64.000 | 64.000 | 64.000 | 64.000 | 52.195 | 0 |
| 2024-05-22 | 64.000 | 64.000 | 64.000 | 64.000 | 52.195 | 0 |
| 2024-05-21 | 64.100 | 64.100 | 64.000 | 64.000 | 52.195 | 550 |
| 2024-05-20 | 67.400 | 67.400 | 67.400 | 67.400 | 54.968 | 0 |
| 2024-05-17 | 67.400 | 67.400 | 67.400 | 67.400 | 54.968 | 0 |
| 2024-05-16 | 67.400 | 67.400 | 67.400 | 67.400 | 54.968 | 0 |
| 2024-05-15 | 67.400 | 67.400 | 67.400 | 67.400 | 54.968 | 164 |
| 2024-05-14 | 65.900 | 65.900 | 65.900 | 65.900 | 53.745 | 0 |
| 2024-05-13 | 65.900 | 65.900 | 65.900 | 65.900 | 53.745 | 0 |
| 2024-05-10 | 65.900 | 65.900 | 65.900 | 65.900 | 53.745 | 2,441 |
| 2024-05-09 | 65.000 | 65.000 | 65.000 | 65.000 | 53.011 | 0 |
| 2024-05-08 | 65.000 | 65.000 | 65.000 | 65.000 | 53.011 | 4 |
| 2024-05-07 | 60.700 | 60.700 | 60.700 | 60.700 | 49.504 | 153 |
| 2024-05-03 | 60.600 | 60.600 | 60.400 | 60.400 | 49.259 | 171 |
| 2024-05-02 | 61.100 | 61.100 | 61.100 | 61.100 | 49.830 | 1,205 |
| 2024-05-01 | 61.006 | 61.006 | 61.006 | 61.006 | 49.753 | 0 |
| 2024-04-30 | 61.006 | 61.006 | 61.006 | 61.006 | 49.753 | 0 |
| 2024-04-29 | 61.006 | 61.006 | 61.006 | 61.006 | 49.753 | 0 |
| 2024-04-26 | 60.900 | 61.006 | 60.900 | 61.006 | 49.753 | 89 |
| 2024-04-25 | 59.600 | 59.600 | 59.600 | 59.600 | 48.607 | 36 |
| 2024-04-24 | 60.300 | 60.300 | 60.300 | 60.300 | 49.178 | 5 |
| 2024-04-23 | 60.852 | 60.852 | 60.852 | 60.852 | 49.628 | 0 |
| 2024-04-22 | 60.852 | 60.852 | 60.852 | 60.852 | 49.628 | 126 |
| 2024-04-19 | 60.600 | 60.600 | 60.402 | 60.402 | 49.261 | 66 |
| 2024-04-18 | 61.600 | 61.600 | 61.600 | 61.600 | 50.238 | 0 |
| 2024-04-17 | 61.600 | 61.600 | 61.600 | 61.600 | 50.238 | 9 |
| 2024-04-16 | 60.800 | 61.800 | 60.800 | 61.300 | 49.993 | 161 |
| 2024-04-15 | 61.600 | 61.952 | 61.600 | 61.952 | 50.525 | 554 |
| 2024-04-12 | 62.600 | 62.600 | 62.600 | 62.600 | 51.053 | 9 |
| 2024-04-11 | 63.400 | 63.400 | 63.100 | 63.300 | 51.624 | 572 |
| 2024-04-10 | 64.200 | 64.200 | 64.200 | 64.200 | 52.358 | 0 |
| 2024-04-09 | 65.800 | 65.800 | 64.200 | 64.200 | 52.358 | 372 |
| 2024-04-08 | 65.200 | 67.102 | 65.200 | 67.102 | 54.725 | 836 |
| 2024-04-05 | 65.306 | 65.306 | 65.306 | 65.306 | 53.260 | 0 |
| 2024-04-04 | 65.700 | 65.700 | 65.294 | 65.306 | 53.260 | 1,797 |
| 2024-04-03 | 65.200 | 65.200 | 65.200 | 65.200 | 53.174 | 0 |
| 2024-04-02 | 65.200 | 65.200 | 65.200 | 65.200 | 53.174 | 9 |
| 2024-03-28 | 64.800 | 64.800 | 64.800 | 64.800 | 52.848 | 0 |
| 2024-03-27 | 63.800 | 64.800 | 63.800 | 64.800 | 52.848 | 279 |
| 2024-03-26 | 62.500 | 62.500 | 62.500 | 62.500 | 50.972 | 0 |
| 2024-03-25 | 62.500 | 62.500 | 62.500 | 62.500 | 50.972 | 131 |
| 2024-03-22 | 62.402 | 62.402 | 62.402 | 62.402 | 50.892 | 542 |
| 2024-03-21 | 65.806 | 65.806 | 65.806 | 65.806 | 53.668 | 0 |
| 2024-03-20 | 65.806 | 65.806 | 65.806 | 65.806 | 53.668 | 0 |
| 2024-03-19 | 65.806 | 65.806 | 65.806 | 65.806 | 53.668 | 0 |
| 2024-03-18 | 65.806 | 65.806 | 65.806 | 65.806 | 53.668 | 837 |
| 2024-03-15 | 64.200 | 64.806 | 64.200 | 64.806 | 52.852 | 1,317 |
| 2024-03-14 | 64.006 | 64.006 | 64.006 | 64.006 | 52.200 | 153 |
| 2024-03-13 | 60.100 | 60.300 | 59.469 | 59.602 | 48.609 | 10,550 |
| 2024-03-12 | 58.691 | 58.691 | 58.691 | 58.691 | 47.865 | 515 |
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.