Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	26.100	26.350	26.050	26.300	20.400	146,941
2023-06-06	26.050	26.050	25.516	26.000	20.167	126,629
2023-06-05	26.775	27.050	26.350	26.400	20.477	42,115
2023-06-02	26.500	26.750	26.500	26.717	20.723	24,657
2023-06-01	25.900	26.500	25.900	26.000	20.167	12,241
2023-05-31	26.250	26.250	25.500	25.882	20.075	68,571
2023-05-30	26.450	26.450	26.200	26.300	20.400	13,592
2023-05-26	26.775	26.900	26.450	26.643	20.666	28,055
2023-05-25	26.875	26.900	26.500	26.848	20.825	127,902
2023-05-24	26.875	26.950	26.700	26.738	20.739	55,355
2023-05-23	26.000	26.750	25.550	26.750	20.749	116,571
2023-05-22	25.250	25.500	25.150	25.250	19.585	53,402
2023-05-19	25.050	25.250	24.850	25.118	19.483	66,178
2023-05-16	24.500	24.500	24.300	24.400	18.926	50,521
2023-05-15	24.525	24.650	24.350	24.400	18.926	48,231
2023-05-12	24.600	24.600	24.350	24.600	19.081	135,457
2023-05-11	25.000	25.300	24.500	24.842	19.269	29,426
2023-05-10	24.825	25.200	24.250	24.850	19.275	86,576
2023-05-09	24.250	24.500	24.100	24.300	18.848	29,245
2023-05-05	23.825	24.450	23.602	24.250	18.810	47,715
2023-05-04	23.950	23.950	23.600	23.700	18.383	21,859
2023-05-03	24.000	24.200	23.782	24.000	18.616	153,455
2023-05-02	24.675	25.050	24.100	24.801	19.237	61,447
2023-04-28	24.444	24.950	24.444	24.800	19.236	45,771
2023-04-27	24.300	24.500	23.800	24.300	18.848	99,024
2023-04-26	24.600	24.600	24.450	24.550	19.042	16,069
2023-04-25	25.525	25.700	25.000	25.283	19.611	217,864
2023-04-24	25.150	25.400	24.900	25.151	19.508	40,034
2023-04-21	25.350	25.350	24.950	25.130	19.492	12,748
2023-04-20	25.450	25.700	25.450	25.598	19.855	86,146
2023-04-19	25.400	25.850	25.350	25.520	19.795	42,125
2023-04-18	26.147	26.147	25.750	26.000	20.167	198,944
2023-04-17	26.200	26.900	26.200	26.300	20.400	100,240
2023-04-14	26.775	26.900	26.450	26.500	20.555	71,878
2023-04-13	26.825	27.050	26.500	26.924	20.884	46,344
2023-04-12	26.675	26.850	26.550	26.623	20.650	54,171
2023-04-11	26.575	26.850	26.450	26.750	20.749	91,931
2023-04-05	26.850	26.850	26.500	26.850	20.826	127,682
2023-04-04	27.000	27.200	26.900	27.174	21.078	172,418
2023-04-03	27.300	27.300	26.650	27.300	21.175	71,193
2023-03-31	26.825	27.100	26.450	26.699	20.709	168,745
2023-03-30	26.000	26.200	26.000	26.000	20.167	29,850
2023-03-29	25.875	25.950	25.650	25.789	20.004	32,135
2023-03-28	24.650	25.700	24.650	25.700	19.934	19,030
2023-03-27	24.525	24.650	23.750	23.999	18.615	25,793
2023-03-24	25.445	25.445	24.250	24.250	18.810	77,185
2023-03-23	25.080	25.100	25.080	25.080	19.453	21,831
2023-03-22	25.450	25.450	25.200	25.349	19.662	141,158
2023-03-21	25.424	25.424	25.100	25.424	19.720	40,999
2023-03-20	23.825	24.352	23.550	24.012	18.625	64,194
2023-03-17	24.300	24.750	24.000	24.150	18.732	238,816
2023-03-16	24.500	24.500	23.300	23.940	18.569	81,270
2023-03-15	25.150	25.600	24.000	24.789	19.228	90,715
2023-03-14	24.700	25.800	24.700	25.800	20.012	44,596
2023-03-13	25.513	25.513	25.050	25.130	19.492	50,972
2023-03-10	26.775	26.850	26.100	26.168	20.297	19,761
2023-03-09	27.700	27.700	27.050	27.050	20.981	56,137
2023-03-08	27.775	27.950	27.682	27.693	21.480	100,724
2023-03-07	27.717	27.962	27.717	27.950	21.679	35,079
2023-03-06	27.575	27.763	27.400	27.763	21.534	25,808

← NewerPage 15 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.