Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	36.250	36.550	36.143	36.362	28.204	17,532
2023-08-30	36.400	36.500	36.100	36.206	28.083	19,942
2023-08-29	36.400	36.500	36.300	36.500	28.311	30,798
2023-08-25	35.725	36.050	35.600	35.983	27.911	63,946
2023-08-24	35.350	35.950	35.350	35.350	27.419	21,144
2023-08-23	36.250	36.250	34.600	35.726	27.711	101,923
2023-08-22	35.575	36.300	35.462	35.950	27.885	82,144
2023-08-21	34.950	36.100	34.950	35.855	27.811	193,832
2023-08-18	34.800	34.800	33.832	34.200	26.527	99,040
2023-08-17	34.925	35.000	34.750	34.849	27.030	46,720
2023-08-16	33.600	35.050	33.600	34.800	26.992	32,509
2023-08-15	33.875	34.100	33.600	33.806	26.222	49,736
2023-08-14	33.000	33.850	33.000	33.680	26.124	97,587
2023-08-11	32.450	33.300	32.450	33.200	25.752	34,733
2023-08-10	32.575	32.750	32.499	32.700	25.364	37,001
2023-08-09	31.900	32.750	31.900	32.750	25.403	75,035
2023-08-08	31.700	31.700	30.950	31.592	24.504	46,202
2023-08-07	32.137	32.600	32.137	32.150	24.937	269,257
2023-08-04	30.350	31.850	30.200	31.634	24.537	162,846
2023-08-03	29.250	30.000	29.250	29.716	23.049	184,442
2023-08-02	29.150	29.400	29.150	29.150	22.610	28,983
2023-08-01	29.041	29.350	29.041	29.050	22.533	17,382
2023-07-31	28.678	29.150	28.678	28.678	22.244	58,532
2023-07-28	28.350	28.750	28.350	28.533	22.132	21,201
2023-07-27	28.650	28.850	28.650	28.750	22.300	14,971
2023-07-26	28.450	28.750	28.450	28.575	22.164	12,397
2023-07-25	28.500	28.850	28.500	28.619	22.199	176,644
2023-07-24	28.339	28.600	28.339	28.500	22.106	5,541
2023-07-21	28.100	28.350	28.100	28.172	21.852	30,272
2023-07-20	28.000	28.114	28.000	28.050	21.757	276,257
2023-07-19	27.150	27.850	27.150	27.850	21.602	48,962
2023-07-18	26.800	27.300	26.800	27.250	21.136	28,033
2023-07-17	26.925	27.400	26.700	26.850	20.826	105,545
2023-07-14	27.250	27.450	27.000	27.268	21.150	190,581
2023-07-13	27.575	27.600	27.300	27.450	21.292	6,419
2023-07-12	27.500	27.650	27.500	27.650	21.447	14,791
2023-07-11	27.050	27.250	26.900	27.104	21.023	35,205
2023-07-10	26.725	26.950	26.651	26.900	20.865	95,595
2023-07-07	26.525	26.900	26.500	26.560	20.601	5,567
2023-07-06	26.525	26.750	26.350	26.443	20.511	43,593
2023-07-05	26.525	26.750	26.500	26.549	20.593	222,571
2023-07-04	26.525	26.700	26.500	26.650	20.671	10,630
2023-07-03	26.525	26.550	26.300	26.450	20.516	53,642
2023-06-30	25.350	26.250	25.350	25.850	20.051	104,485
2023-06-29	24.500	25.300	24.500	25.200	19.546	237,328
2023-06-28	24.525	24.750	24.250	24.614	19.092	17,501
2023-06-27	24.680	24.800	24.680	24.750	19.197	38,268
2023-06-26	24.350	24.700	24.300	24.699	19.158	6,976
2023-06-23	24.700	24.700	24.200	24.550	19.042	85,430
2023-06-22	25.286	25.286	24.650	25.286	19.613	251,007
2023-06-21	25.550	25.550	25.050	25.169	19.522	34,399
2023-06-20	25.450	25.450	25.000	25.050	19.430	284,633
2023-06-19	25.700	25.700	25.600	25.650	19.895	13,357
2023-06-16	26.250	26.250	25.750	26.200	20.322	77,944
2023-06-15	26.000	26.000	25.650	25.800	20.012	63,511
2023-06-14	26.525	26.650	26.200	26.388	20.467	243,562
2023-06-13	26.500	26.500	26.150	26.476	20.536	32,843
2023-06-12	26.100	26.100	25.900	25.949	20.127	65,234
2023-06-09	26.350	26.500	26.350	26.443	20.511	33,228
2023-06-08	26.550	26.650	26.550	26.600	20.632	10,902

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.3340 GBP
2026-05-27	2.3148 GBP
2026-03-04	2.2292 GBP
2025-11-12	2.0148 GBP
2025-09-03	1.8043 GBP
2025-06-03	1.6128 GBP
2025-02-28	1.3961 GBP
2024-11-15	0.6698 GBP
2024-08-30	0.6299 GBP
2024-05-24	0.6366 GBP
2024-03-01	0.6369 GBP
2023-11-10	0.6679 GBP
2023-09-01	0.6390 GBP

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.