Odfjell Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	47.250	47.250	47.250	47.250	38.156	0
2023-12-12	47.254	47.254	47.250	47.250	38.156	37
2023-12-11	50.400	50.400	50.400	50.400	40.700	2
2023-12-08	49.177	49.600	49.177	49.600	40.054	592
2023-12-07	47.852	47.852	47.800	47.800	38.600	639
2023-12-06	48.654	48.654	48.654	48.654	39.290	0
2023-12-05	48.654	48.654	48.654	48.654	39.290	40
2023-12-04	48.504	48.998	48.504	48.998	39.568	406
2023-12-01	50.505	50.505	50.505	50.505	40.784	0
2023-11-30	50.505	50.505	50.505	50.505	40.784	0
2023-11-29	50.505	50.505	50.505	50.505	40.784	0
2023-11-28	50.505	50.505	50.505	50.505	40.784	71
2023-11-27	52.600	52.600	52.600	52.600	42.476	2,765
2023-11-24	51.100	51.800	51.100	51.800	41.830	429
2023-11-23	51.600	51.600	51.600	51.600	41.669	2,282
2023-11-22	52.100	52.100	51.298	51.298	41.425	3,483
2023-11-21	52.105	52.105	52.105	52.105	42.076	0
2023-11-20	52.105	52.105	52.105	52.105	42.076	2,041
2023-11-17	51.405	51.405	51.405	51.405	41.511	112
2023-11-16	52.300	52.300	52.300	52.300	42.234	209
2023-11-15	53.398	53.398	53.398	53.398	43.121	0
2023-11-14	53.400	53.400	53.136	53.398	43.121	7,964
2023-11-13	54.049	54.049	54.049	54.049	43.646	0
2023-11-10	54.005	54.049	54.005	54.049	43.124	874
2023-11-09	53.200	53.500	52.898	52.898	42.206	5,120
2023-11-08	52.495	52.500	51.448	52.500	41.888	17,709
2023-11-07	51.095	51.808	51.095	51.198	40.849	7,017
2023-11-06	54.095	54.389	54.095	54.100	43.165	3,833
2023-11-03	55.700	55.700	55.700	55.700	44.441	0
2023-11-02	55.700	55.700	55.700	55.700	44.441	1
2023-11-01	55.295	55.400	55.202	55.400	44.202	1,769
2023-10-31	55.400	55.435	55.400	55.400	44.202	1,215
2023-10-30	52.411	52.411	52.411	52.411	41.817	0
2023-10-27	52.797	52.797	52.000	52.411	41.817	6,808
2023-10-26	51.400	52.300	51.400	51.698	41.248	3,530
2023-10-25	52.400	52.400	51.700	51.856	41.374	10,377
2023-10-24	52.600	52.600	52.511	52.511	41.897	3,844
2023-10-23	50.200	50.298	50.200	50.298	40.131	1,175
2023-10-20	52.195	52.195	52.195	52.195	41.645	707
2023-10-19	53.195	53.198	52.398	52.912	42.217	3,122
2023-10-18	53.598	53.898	53.598	53.898	43.003	525
2023-10-17	53.404	53.404	53.404	53.404	42.610	615
2023-10-16	51.800	51.800	51.800	51.800	41.330	417
2023-10-13	52.405	52.405	52.405	52.405	41.812	0
2023-10-12	52.405	52.405	52.405	52.405	41.812	179
2023-10-11	49.550	50.186	49.254	50.186	40.042	660
2023-10-10	50.400	50.905	50.400	50.905	40.616	133
2023-10-09	49.905	49.905	49.905	49.905	39.817	0
2023-10-06	49.905	49.905	49.905	49.905	39.817	0
2023-10-05	49.905	49.905	49.905	49.905	39.817	0
2023-10-04	49.905	49.905	49.905	49.905	39.817	0
2023-10-03	49.905	49.905	49.905	49.905	39.817	68
2023-10-02	51.502	51.502	51.502	51.502	41.092	278
2023-09-29	52.700	53.042	52.700	53.042	42.321	458
2023-09-28	53.702	53.702	53.702	53.702	42.847	184
2023-09-27	54.405	54.405	54.405	54.405	43.408	62
2023-09-26	52.905	52.905	52.905	52.905	42.211	669
2023-09-25	54.705	54.705	54.705	54.705	43.647	38
2023-09-22	56.005	56.005	56.005	56.005	44.685	250
2023-09-21	57.605	57.679	57.605	57.679	46.020	3,591

← NewerPage 13 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.