Odfjell Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	49.750	49.750	49.750	49.750	44.718	0
2025-05-19	49.750	49.750	48.800	48.800	43.864	13
2025-05-16	47.600	48.050	47.600	48.050	43.190	191
2025-05-15	41.950	41.950	41.950	41.950	37.707	1
2025-05-14	43.000	43.000	43.000	43.000	38.651	13
2025-05-13	41.600	41.600	41.600	41.600	37.393	0
2025-05-12	41.600	41.600	41.600	41.600	37.393	0
2025-05-09	41.600	41.600	41.600	41.600	37.393	0
2025-05-08	41.600	41.600	41.600	41.600	37.393	1
2025-05-07	41.850	41.850	41.850	41.850	37.617	0
2025-05-06	41.850	41.850	41.850	41.850	37.617	0
2025-05-02	41.500	41.500	41.500	41.500	37.303	258
2025-05-01	41.375	41.375	41.375	41.375	37.190	0
2025-04-30	41.375	41.375	41.375	41.375	37.190	2
2025-04-29	42.250	42.250	42.250	42.250	37.977	51
2025-04-28	43.450	43.450	43.450	43.450	39.056	0
2025-04-25	43.500	43.500	43.450	43.450	39.056	36
2025-04-24	42.950	42.950	42.950	42.950	38.606	0
2025-04-23	42.950	42.950	42.950	42.950	38.606	0
2025-04-22	42.950	42.950	42.950	42.950	38.606	93
2025-04-17	43.071	43.071	43.071	43.071	38.715	0
2025-04-16	43.071	43.071	43.071	43.071	38.715	0
2025-04-15	43.750	43.750	43.071	43.071	38.715	3,532
2025-04-14	39.500	39.500	39.500	39.500	35.505	0
2025-04-11	39.500	39.500	39.500	39.500	35.505	0
2025-04-10	39.500	39.500	39.500	39.500	35.505	0
2025-04-09	39.500	39.500	39.500	39.500	35.505	0
2025-04-08	39.500	39.500	39.500	39.500	35.505	0
2025-04-07	39.500	39.500	39.500	39.500	35.505	3,926
2025-04-04	41.000	41.000	41.000	41.000	36.853	3
2025-04-03	45.450	45.450	45.450	45.450	40.853	0
2025-04-02	45.450	45.450	45.450	45.450	40.853	0
2025-04-01	45.450	45.450	45.450	45.450	40.853	0
2025-03-31	44.200	45.450	44.200	45.450	40.853	4
2025-03-28	46.100	46.100	45.150	45.650	41.033	873
2025-03-27	47.550	47.550	47.550	47.550	42.741	0
2025-03-26	46.450	47.550	46.450	47.550	42.741	64,304
2025-03-25	46.050	46.250	46.050	46.250	41.572	265
2025-03-24	46.025	46.025	45.550	45.925	41.280	390
2025-03-21	45.500	46.000	45.500	46.000	41.348	602
2025-03-20	46.200	46.200	45.100	45.100	40.539	154
2025-03-19	45.850	45.850	45.850	45.850	41.213	199
2025-03-18	44.500	44.500	44.500	44.500	39.999	0
2025-03-17	44.500	44.500	44.500	44.500	39.999	26
2025-03-14	41.350	41.350	41.350	41.350	37.168	0
2025-03-13	41.350	41.350	41.350	41.350	37.168	0
2025-03-12	41.350	41.350	41.350	41.350	37.168	26
2025-03-11	44.950	44.950	44.950	44.950	40.404	0
2025-03-10	44.950	44.950	44.950	44.950	40.404	0
2025-03-07	44.950	44.950	44.950	44.950	40.404	0
2025-03-06	44.950	44.950	44.950	44.950	40.404	24
2025-03-05	43.050	43.050	42.550	42.550	38.247	4,737
2025-03-04	43.450	43.450	42.700	42.700	38.381	6,045
2025-03-03	45.350	45.675	45.350	45.350	40.763	4,176
2025-02-28	45.600	45.600	45.600	45.600	40.988	0
2025-02-27	45.600	45.600	45.600	45.600	40.988	2
2025-02-26	46.600	46.600	46.600	46.600	41.887	8,559
2025-02-25	49.850	49.850	49.850	49.850	44.808	0
2025-02-24	49.850	49.850	49.850	49.850	43.442	0
2025-02-21	50.600	50.600	49.850	49.850	43.442	558

← NewerPage 7 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.