Odfjell Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	51.000	51.000	51.000	51.000	44.444	0
2025-02-19	51.400	52.000	51.000	51.000	44.444	180
2025-02-18	49.600	49.600	49.600	49.600	43.224	141
2025-02-17	45.500	45.500	45.500	45.500	39.651	56
2025-02-14	44.250	44.250	44.250	44.250	38.562	34
2025-02-13	45.200	45.550	45.200	45.550	39.695	72
2025-02-12	45.850	45.850	45.850	45.850	39.956	21
2025-02-11	45.750	45.750	45.750	45.750	39.869	64
2025-02-10	46.000	46.000	46.000	46.000	40.087	26
2025-02-07	45.950	45.950	45.950	45.950	40.043	66
2025-02-06	45.600	45.600	45.600	45.600	39.738	26
2025-02-05	46.400	46.400	46.400	46.400	40.435	0
2025-02-04	46.400	46.400	46.400	46.400	40.435	0
2025-02-03	46.400	46.400	46.400	46.400	40.435	0
2025-01-31	46.400	46.400	46.400	46.400	40.435	0
2025-01-30	46.600	46.600	46.400	46.400	40.435	174
2025-01-29	45.600	45.600	45.600	45.600	39.738	0
2025-01-28	44.800	45.600	44.600	45.600	39.738	233
2025-01-27	45.500	45.500	45.500	45.500	39.651	88
2025-01-24	45.500	45.500	45.300	45.450	39.608	1,262
2025-01-23	46.400	46.400	46.400	46.400	40.435	0
2025-01-22	46.400	46.400	46.400	46.400	40.435	0
2025-01-21	46.550	46.550	46.400	46.400	40.435	145
2025-01-20	48.000	48.000	48.000	48.000	41.830	0
2025-01-17	48.000	48.000	48.000	48.000	41.830	0
2025-01-16	48.000	48.000	48.000	48.000	41.830	0
2025-01-15	47.000	48.000	47.000	48.000	41.830	778
2025-01-14	46.600	46.600	46.600	46.600	40.610	0
2025-01-13	46.600	46.600	46.600	46.600	40.610	30
2025-01-10	47.800	47.800	47.800	47.800	41.655	0
2025-01-09	47.800	47.800	47.800	47.800	41.655	0
2025-01-08	47.800	47.800	47.800	47.800	41.655	0
2025-01-07	47.800	47.800	47.800	47.800	41.655	0
2025-01-06	47.800	47.800	47.800	47.800	41.655	20
2025-01-03	47.150	47.150	47.150	47.150	41.089	0
2025-01-02	46.250	47.150	46.250	47.150	41.089	1,688
2024-12-31	43.850	43.850	43.850	43.850	38.213	0
2024-12-30	43.550	43.850	43.550	43.850	38.213	46
2024-12-27	43.800	44.000	43.800	44.000	38.344	128
2024-12-24	44.000	44.000	44.000	44.000	38.344	0
2024-12-23	44.000	44.000	44.000	44.000	38.344	8
2024-12-20	44.000	44.000	44.000	44.000	38.344	853
2024-12-19	44.600	44.600	44.600	44.600	38.867	7
2024-12-18	47.200	47.200	47.200	47.200	41.133	0
2024-12-17	47.200	47.200	47.200	47.200	41.133	0
2024-12-16	47.200	47.200	47.200	47.200	41.133	0
2024-12-13	47.200	47.200	47.200	47.200	41.133	337
2024-12-12	47.300	47.300	47.300	47.300	41.220	0
2024-12-11	47.300	47.300	47.300	47.300	41.220	0
2024-12-10	47.300	47.300	47.300	47.300	41.220	0
2024-12-09	47.300	47.300	47.300	47.300	41.220	0
2024-12-06	47.300	47.300	47.300	47.300	41.220	365
2024-12-05	49.050	49.050	49.050	49.050	42.745	0
2024-12-04	48.500	49.050	48.500	49.050	42.745	243
2024-12-03	47.200	47.200	47.200	47.200	41.133	86
2024-12-02	47.400	47.400	47.400	47.400	41.307	142
2024-11-29	46.400	46.400	46.400	46.400	40.435	0
2024-11-28	46.400	46.400	46.400	46.400	40.435	0
2024-11-27	47.100	47.300	46.400	46.400	40.435	437
2024-11-26	47.750	47.750	47.550	47.550	41.438	428

← NewerPage 8 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.