Odfjell Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	42.280	42.280	42.280	42.280	33.315	0
2023-06-26	42.280	42.280	42.280	42.280	33.315	0
2023-06-23	42.280	42.280	42.280	42.280	33.315	0
2023-06-22	42.280	42.280	42.280	42.280	33.315	4,174
2023-06-21	43.726	43.726	43.726	43.726	34.454	0
2023-06-20	43.726	43.726	43.726	43.726	34.454	0
2023-06-19	43.726	43.726	43.726	43.726	34.454	0
2023-06-16	43.726	43.726	43.726	43.726	34.454	297
2023-06-15	44.598	44.598	44.598	44.598	35.142	0
2023-06-14	44.598	44.598	44.598	44.598	35.142	0
2023-06-13	44.598	44.598	44.598	44.598	35.142	0
2023-06-12	44.598	44.598	44.598	44.598	35.142	0
2023-06-09	44.598	44.598	44.598	44.598	35.142	0
2023-06-08	44.598	44.598	44.598	44.598	35.142	0
2023-06-07	44.598	44.598	44.598	44.598	35.142	0
2023-06-06	43.768	44.598	43.768	44.598	35.142	4,760
2023-06-05	44.498	45.361	44.498	44.598	35.142	2,116
2023-06-02	45.093	45.093	45.093	45.093	35.532	0
2023-06-01	45.093	45.093	45.093	45.093	35.532	0
2023-05-31	45.093	45.093	45.093	45.093	35.532	0
2023-05-30	45.093	45.093	45.093	45.093	35.532	950
2023-05-26	46.753	46.753	46.753	46.753	36.840	0
2023-05-25	46.753	46.753	46.753	46.753	36.840	0
2023-05-24	46.753	46.753	46.753	46.753	36.840	3,820
2023-05-23	48.397	48.397	48.397	48.397	38.135	0
2023-05-22	48.397	48.397	48.397	48.397	37.137	1,527
2023-05-19	49.751	49.751	49.751	49.751	38.176	550
2023-05-18	46.700	46.700	46.700	46.700	35.835	0
2023-05-17	46.700	46.700	46.700	46.700	35.835	0
2023-05-16	46.700	46.700	46.700	46.700	35.835	0
2023-05-15	46.257	51.000	46.257	46.700	35.835	2,442
2023-05-12	53.276	53.276	53.276	53.276	40.880	8,219
2023-05-11	52.049	52.049	52.049	52.049	39.939	0
2023-05-10	52.049	52.049	52.049	52.049	39.939	0
2023-05-09	52.049	52.049	52.049	52.049	39.939	0
2023-05-05	52.282	52.282	52.049	52.049	39.939	955
2023-05-04	51.498	51.498	51.498	51.498	39.516	0
2023-05-03	51.674	51.674	51.498	51.498	39.516	1,299
2023-05-02	53.854	55.648	53.854	54.600	41.897	82,282
2023-04-28	53.200	53.200	53.200	53.200	40.822	2,246
2023-04-27	54.000	54.000	54.000	54.000	41.436	2,246
2023-04-26	56.530	56.530	56.530	56.530	43.378	0
2023-04-25	56.530	56.530	56.530	56.530	43.378	0
2023-04-24	56.530	56.530	56.530	56.530	43.378	0
2023-04-21	56.530	56.530	56.530	56.530	43.378	0
2023-04-20	56.530	56.530	56.530	56.530	43.378	0
2023-04-19	56.198	56.530	56.198	56.530	43.378	2,357
2023-04-18	56.425	56.425	56.425	56.425	43.297	0
2023-04-17	56.425	56.425	56.425	56.425	43.297	1,760
2023-04-14	52.298	52.298	52.298	52.298	40.130	0
2023-04-13	52.298	52.298	52.298	52.298	40.130	0
2023-04-12	52.298	52.298	52.298	52.298	40.130	0
2023-04-11	52.298	52.298	52.298	52.298	40.130	0
2023-04-06	52.298	52.298	52.298	52.298	40.130	0
2023-04-05	52.298	52.298	52.298	52.298	40.130	0
2023-04-04	52.298	52.298	52.298	52.298	40.130	450
2023-04-03	52.928	52.928	52.928	52.928	40.614	0
2023-03-31	53.048	53.048	52.928	52.928	40.614	1,009
2023-03-30	50.511	50.511	50.511	50.511	38.759	0
2023-03-29	50.511	50.511	50.511	50.511	38.759	0

← NewerPage 15 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.