Odfjell Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	57.100	57.100	56.400	56.400	53.678	1
2025-11-05	56.800	56.800	56.000	56.000	53.297	14
2025-11-04	57.200	57.300	56.400	56.400	53.678	942
2025-11-03	57.200	57.600	57.200	57.600	54.820	35
2025-10-31	58.500	58.500	57.800	58.200	55.391	13
2025-10-30	59.000	59.000	57.000	57.600	54.820	21
2025-10-29	57.900	57.900	57.100	57.100	54.344	244
2025-10-28	56.200	58.600	56.200	58.600	55.772	3
2025-10-27	56.100	56.900	55.800	56.850	54.106	96
2025-10-24	58.100	58.100	56.600	57.500	54.725	4,808
2025-10-23	55.200	57.300	55.200	56.500	53.773	30
2025-10-22	55.000	56.600	55.000	56.600	53.868	2
2025-10-21	53.500	54.100	53.500	53.600	51.013	28
2025-10-20	54.000	54.200	51.000	53.200	50.633	964
2025-10-17	54.600	54.600	53.900	54.600	51.965	108
2025-10-16	57.000	57.000	55.300	55.300	52.631	114
2025-10-15	57.700	57.700	56.500	56.700	53.964	239
2025-10-14	56.600	56.800	56.100	56.100	53.393	37
2025-10-13	57.800	58.100	56.400	56.600	53.868	4,706
2025-10-10	58.300	59.300	58.300	58.300	55.486	24
2025-10-09	58.000	59.900	57.800	59.400	56.533	86
2025-10-08	57.500	58.800	57.500	58.300	55.486	20
2025-10-07	59.200	59.200	58.700	58.800	55.962	15
2025-10-06	59.500	60.000	59.400	59.600	56.724	58
2025-10-03	58.882	59.900	58.882	59.550	56.676	11,227
2025-10-02	58.100	59.700	58.100	59.700	56.819	4,848
2025-10-01	60.900	60.900	59.000	59.000	56.153	2,169
2025-09-30	61.000	61.000	61.000	61.000	58.056	1
2025-09-29	63.400	63.400	61.500	61.500	58.532	182
2025-09-26	61.800	63.000	61.800	63.000	59.960	0
2025-09-25	61.200	62.300	61.200	62.000	59.008	12
2025-09-24	60.000	60.600	60.000	60.600	57.675	26
2025-09-23	58.400	60.500	58.400	60.300	57.390	76
2025-09-22	58.500	59.100	57.800	59.100	56.248	1,557
2025-09-19	60.200	60.200	59.861	59.861	56.972	508
2025-09-18	59.800	60.700	59.400	60.100	57.200	13
2025-09-17	59.800	59.800	58.900	59.400	56.533	17
2025-09-16	59.500	59.500	58.400	59.000	56.153	33
2025-09-15	57.500	59.500	57.500	58.700	55.867	491
2025-09-12	58.700	58.700	57.600	57.700	54.915	39
2025-09-11	58.700	59.500	57.000	57.000	54.249	784
2025-09-10	59.500	59.500	58.450	58.600	55.772	70
2025-09-09	58.800	58.800	58.800	58.800	55.962	0
2025-09-08	60.200	60.200	58.200	59.000	56.153	34
2025-09-05	59.400	60.100	58.800	58.900	56.057	33
2025-09-04	58.700	58.900	58.700	58.800	55.962	12
2025-09-03	59.700	60.000	59.000	59.000	56.153	388
2025-09-02	58.900	59.700	58.800	59.500	56.628	1,274
2025-09-01	57.400	59.300	57.400	59.300	56.438	41
2025-08-29	57.400	58.500	56.600	56.600	53.868	2
2025-08-28	59.200	61.000	59.200	59.500	55.182	214
2025-08-27	58.700	59.000	58.500	59.000	54.718	23
2025-08-26	58.100	59.200	58.100	58.600	54.347	355
2025-08-22	57.300	57.700	56.000	56.000	51.936	920
2025-08-21	55.300	56.400	55.000	56.400	52.307	7
2025-08-20	57.000	57.500	56.600	57.300	53.142	96
2025-08-19	58.300	58.600	57.700	57.700	53.512	183
2025-08-18	56.500	58.200	56.500	57.800	53.605	1,513
2025-08-15	54.400	55.900	54.400	55.900	51.843	98
2025-08-14	56.800	56.800	53.400	53.400	49.525	47

← NewerPage 5 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.