Odfjell Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	48.100	48.100	48.050	48.050	41.873	1,053
2024-11-22	46.650	46.900	46.650	46.900	40.871	312
2024-11-21	45.750	45.750	45.750	45.750	39.869	8
2024-11-20	49.800	49.800	49.800	49.800	43.398	0
2024-11-19	49.800	49.800	49.800	49.800	42.074	451
2024-11-18	47.775	47.775	47.775	47.775	40.363	0
2024-11-15	47.775	47.775	47.775	47.775	40.363	0
2024-11-14	46.650	47.800	46.650	47.775	40.363	1,095
2024-11-13	47.350	47.350	47.350	47.350	40.004	0
2024-11-12	47.350	47.350	47.350	47.350	40.004	0
2024-11-11	47.350	47.350	47.350	47.350	40.004	1,160
2024-11-08	48.200	48.200	48.200	48.200	40.722	2,000
2024-11-07	48.550	48.550	48.550	48.550	41.018	304
2024-11-06	51.700	51.700	51.700	51.700	43.679	512
2024-11-05	50.700	50.700	50.700	50.700	42.834	0
2024-11-04	52.100	52.100	50.700	50.700	42.834	346
2024-11-01	51.100	51.100	51.100	51.100	43.172	25
2024-10-31	51.100	51.100	50.200	50.800	42.919	6,022
2024-10-30	51.300	51.300	51.300	51.300	43.341	106
2024-10-29	52.800	52.800	51.800	51.800	43.763	526
2024-10-28	52.800	52.800	52.600	52.600	44.439	3,363
2024-10-25	52.500	53.300	52.500	53.200	44.946	715
2024-10-24	52.600	52.600	52.600	52.600	44.439	0
2024-10-23	52.600	52.600	52.600	52.600	44.439	250
2024-10-22	53.000	53.000	53.000	53.000	44.777	3,000
2024-10-21	49.272	49.272	49.272	49.272	41.627	0
2024-10-18	49.272	49.272	49.272	49.272	41.627	0
2024-10-17	49.272	49.272	49.272	49.272	41.627	630
2024-10-16	49.050	49.050	49.050	49.050	41.440	0
2024-10-15	49.050	49.050	49.050	49.050	41.440	241
2024-10-14	50.700	50.700	49.850	49.850	42.116	789
2024-10-11	50.800	50.900	50.800	50.800	42.919	2,042
2024-10-10	49.400	50.100	49.400	49.800	42.074	1,998
2024-10-09	49.600	49.600	49.600	49.600	41.905	0
2024-10-08	49.950	49.950	49.600	49.600	41.905	500
2024-10-07	49.950	49.950	49.950	49.950	42.201	0
2024-10-04	50.300	50.300	49.900	49.950	42.201	4,292
2024-10-03	49.250	49.250	49.050	49.250	41.609	1,178
2024-10-02	50.200	50.200	50.200	50.200	42.412	1,000
2024-10-01	48.400	48.950	48.400	48.950	41.356	216
2024-09-30	48.550	48.550	48.550	48.550	41.018	484
2024-09-27	48.750	49.100	48.650	49.100	41.482	1,840
2024-09-26	48.800	48.800	48.700	48.700	41.144	3,855
2024-09-25	48.900	49.300	48.600	49.300	41.651	584
2024-09-24	49.250	49.250	49.000	49.000	41.398	1,147
2024-09-23	48.450	48.450	48.450	48.450	40.933	0
2024-09-20	48.400	48.450	48.400	48.450	40.933	651
2024-09-19	49.000	49.000	49.000	49.000	41.398	0
2024-09-18	49.000	49.000	49.000	49.000	41.398	1
2024-09-17	50.200	50.200	50.200	50.200	42.412	0
2024-09-16	50.200	50.200	50.200	50.200	42.412	0
2024-09-13	50.200	50.200	50.200	50.200	42.412	319
2024-09-12	47.650	47.650	47.650	47.650	40.257	0
2024-09-11	47.650	47.650	47.650	47.650	40.257	57
2024-09-10	49.100	49.100	49.100	49.100	41.482	0
2024-09-09	49.100	49.100	49.100	49.100	41.482	2,888
2024-09-06	49.800	49.800	49.800	49.800	42.074	0
2024-09-05	49.800	49.800	49.800	49.800	42.074	4,000
2024-09-04	53.200	53.200	53.200	53.200	44.946	0
2024-09-03	53.200	53.200	53.200	53.200	44.946	0

← NewerPage 9 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.