Odfjell Technology Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	59.005	59.005	59.005	59.005	48.122	40
2024-03-08	61.900	61.900	61.900	61.900	50.483	72
2024-03-07	61.602	61.602	61.602	61.602	50.240	306
2024-03-06	61.900	62.400	61.900	62.400	50.890	138
2024-03-05	61.506	61.506	61.506	61.506	50.161	0
2024-03-04	61.506	61.506	61.506	61.506	50.161	21
2024-03-01	61.006	61.006	61.006	61.006	49.754	0
2024-02-29	61.000	61.006	61.000	61.006	49.754	1,095
2024-02-28	60.795	61.102	60.795	61.102	49.832	2,057
2024-02-27	61.802	61.902	61.802	61.902	50.484	414
2024-02-26	62.200	62.206	62.200	62.206	50.732	8,739
2024-02-23	64.394	64.394	64.394	64.394	52.517	0
2024-02-22	64.394	64.394	64.394	64.394	52.000	0
2024-02-21	64.394	64.394	64.394	64.394	52.000	650
2024-02-20	63.941	63.941	63.882	63.882	51.587	1,931
2024-02-19	63.452	64.694	63.452	64.002	51.684	1,786
2024-02-16	61.595	61.595	60.849	60.849	49.138	3,161
2024-02-15	55.381	55.381	54.598	54.598	44.090	666
2024-02-14	54.298	54.298	54.298	54.298	43.847	0
2024-02-13	53.998	54.298	53.998	54.298	43.847	428
2024-02-12	54.702	54.702	54.702	54.702	44.174	0
2024-02-09	54.702	54.702	54.702	54.702	44.174	340
2024-02-08	54.240	54.240	54.240	54.240	43.801	0
2024-02-07	54.240	54.240	54.240	54.240	43.801	0
2024-02-06	54.240	54.240	54.240	54.240	43.801	4,416
2024-02-05	52.705	52.705	52.700	52.700	42.557	936
2024-02-02	56.800	56.800	56.800	56.800	45.868	0
2024-02-01	56.800	56.800	56.800	56.800	45.868	13
2024-01-31	56.798	56.798	56.798	56.798	45.866	0
2024-01-30	57.098	57.405	56.798	56.798	45.866	1,463
2024-01-29	59.613	59.613	59.613	59.613	48.139	0
2024-01-26	59.705	59.705	59.098	59.613	48.139	686
2024-01-25	58.800	59.000	58.800	59.000	47.645	113
2024-01-24	58.963	58.963	58.963	58.963	47.615	0
2024-01-23	58.963	58.963	58.963	58.963	47.615	0
2024-01-22	58.963	58.963	58.963	58.963	47.615	1,343
2024-01-19	59.300	59.985	59.031	59.985	48.440	1,659
2024-01-18	59.805	59.805	59.805	59.805	48.295	183
2024-01-17	59.005	59.005	59.000	59.000	47.645	2,115
2024-01-16	57.498	57.948	57.498	57.798	46.674	3,547
2024-01-15	56.804	56.804	55.798	56.198	45.381	2,673
2024-01-12	59.200	59.200	58.369	58.752	47.444	7,286
2024-01-11	56.900	56.900	55.900	55.995	45.218	826
2024-01-10	57.395	57.400	57.395	57.400	46.352	84
2024-01-09	58.798	58.798	57.667	58.105	46.922	4,434
2024-01-08	58.895	58.900	58.895	58.900	47.564	386
2024-01-05	61.506	61.827	61.198	61.500	49.663	1,256
2024-01-04	56.778	58.700	56.778	58.700	47.402	4,723
2024-01-03	55.205	55.205	55.205	55.205	44.580	1,302
2024-01-02	55.798	55.798	55.798	55.798	45.059	0
2023-12-29	55.505	55.798	55.505	55.798	45.059	603
2023-12-28	56.300	56.300	56.300	56.300	45.464	2
2023-12-27	55.900	55.900	55.900	55.900	45.141	1,844
2023-12-22	54.400	54.400	54.198	54.198	43.767	2,806
2023-12-21	54.305	54.305	54.098	54.300	43.849	776
2023-12-20	54.488	54.705	54.488	54.702	44.174	1,992
2023-12-19	54.505	54.505	54.198	54.500	44.011	3,292
2023-12-18	53.195	53.200	53.195	53.200	42.961	916
2023-12-15	51.005	51.197	51.000	51.000	41.184	426
2023-12-14	49.734	49.734	49.200	49.200	39.731	901

← NewerPage 12 of 16 · 928 trading daysOlder →

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.