Odfjell Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	52.600	55.000	52.600	55.000	51.008	1
2025-08-12	53.000	53.000	53.000	53.000	49.154	2
2025-08-11	54.000	54.000	52.100	53.800	49.896	84
2025-08-08	53.800	53.800	52.700	52.700	48.875	5
2025-08-07	54.500	54.900	53.600	53.600	49.710	107
2025-08-06	52.800	53.800	52.800	53.700	49.803	40
2025-08-05	50.503	55.000	50.500	55.000	51.008	475
2025-08-04	50.200	50.600	50.100	50.100	46.464	10
2025-08-01	49.850	49.850	49.850	49.850	46.232	0
2025-07-31	49.500	49.900	49.500	49.900	46.279	46
2025-07-30	49.900	49.900	49.700	49.700	46.093	1
2025-07-29	49.950	49.950	49.950	49.950	46.325	0
2025-07-28	50.000	50.000	50.000	50.000	46.371	0
2025-07-25	50.200	50.250	50.000	50.000	46.371	2,339
2025-07-24	50.200	50.400	50.200	50.400	46.742	11
2025-07-23	51.000	51.000	51.000	51.000	47.299	2
2025-07-22	52.500	52.500	50.800	50.900	47.206	24
2025-07-21	52.200	52.200	51.900	51.900	48.133	4
2025-07-18	51.000	51.000	50.200	51.000	47.299	6
2025-07-17	50.100	50.100	50.100	50.100	46.464	0
2025-07-16	50.000	50.100	50.000	50.100	46.464	5
2025-07-15	51.300	51.300	51.300	51.300	47.577	21
2025-07-14	49.900	50.900	49.900	50.900	47.206	2
2025-07-11	51.000	52.800	51.000	52.800	48.968	1
2025-07-10	50.800	50.800	50.200	50.700	47.021	7
2025-07-09	50.800	50.800	50.800	50.800	47.113	4
2025-07-08	49.800	50.200	49.800	50.200	46.557	3
2025-07-07	49.500	49.500	49.500	49.500	45.908	0
2025-07-04	50.100	50.100	49.700	49.700	46.093	71
2025-07-03	50.200	50.200	49.800	49.800	46.186	3
2025-07-02	50.800	50.800	50.800	50.800	47.113	0
2025-07-01	50.800	50.800	50.800	50.800	47.113	0
2025-06-30	50.800	50.800	50.800	50.800	47.113	1
2025-06-27	50.500	50.500	50.500	50.500	46.835	0
2025-06-26	50.500	50.500	50.500	50.500	46.835	534
2025-06-25	50.100	50.100	50.000	50.000	46.371	101
2025-06-24	49.100	49.400	49.100	49.400	45.815	5
2025-06-23	50.000	50.400	49.650	49.650	46.047	702
2025-06-20	51.200	51.200	51.200	51.200	47.484	0
2025-06-19	51.100	51.200	51.100	51.200	47.484	5
2025-06-18	52.000	52.000	51.500	51.500	47.762	350
2025-06-17	52.000	52.000	52.000	52.000	48.226	0
2025-06-16	52.000	52.000	51.000	52.000	48.226	23
2025-06-13	51.100	51.100	50.700	50.700	47.021	1
2025-06-12	51.100	53.100	51.100	53.100	49.246	4
2025-06-11	50.000	50.000	50.000	50.000	46.371	0
2025-06-10	50.000	50.000	50.000	50.000	46.371	0
2025-06-09	50.000	50.000	50.000	50.000	46.371	0
2025-06-06	49.300	50.000	49.300	50.000	46.371	178
2025-06-05	48.350	48.350	48.350	48.350	44.841	0
2025-06-04	48.350	48.350	48.350	48.350	44.841	0
2025-06-03	48.025	48.450	47.950	48.350	44.841	7
2025-06-02	48.950	49.300	48.850	48.850	45.305	13
2025-05-30	50.200	50.200	50.100	50.100	46.464	12
2025-05-29	49.700	49.700	49.700	49.700	46.093	0
2025-05-28	49.700	49.700	49.500	49.700	46.093	2
2025-05-27	49.350	49.350	49.350	49.350	45.768	0
2025-05-23	50.000	50.200	49.350	49.350	44.359	119
2025-05-22	48.450	48.450	48.450	48.450	43.550	63
2025-05-21	49.800	49.800	49.800	49.800	44.763	47

← NewerPage 6 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.