Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	27.000	27.200	27.000	27.100	21.020	78,513
2023-03-02	27.400	27.400	27.022	27.150	21.059	30,790
2023-03-01	26.950	27.200	26.950	27.200	21.098	22,962
2023-02-28	26.850	26.850	26.300	26.850	20.826	73,571
2023-02-27	26.600	26.900	26.600	26.600	20.632	21,873
2023-02-24	26.600	26.600	26.300	26.300	20.400	28,657
2023-02-23	26.100	26.550	25.650	26.443	20.511	49,800
2023-02-22	26.400	26.400	26.050	26.050	20.206	24,044
2023-02-21	27.828	27.828	26.750	26.800	20.787	94,390
2023-02-20	29.500	29.500	27.650	28.200	21.873	33,376
2023-02-17	29.450	29.850	28.450	28.700	22.261	125,519
2023-02-16	28.300	29.047	28.300	28.524	22.125	50,136
2023-02-15	27.400	27.650	27.250	27.400	21.253	30,399
2023-02-14	27.350	27.551	27.200	27.357	21.219	10,956
2023-02-13	27.150	27.350	27.050	27.250	21.136	58,569
2023-02-10	26.950	27.100	26.950	26.951	20.904	9,303
2023-02-09	26.775	27.150	26.700	26.701	20.711	16,641
2023-02-08	26.524	26.950	26.524	26.888	20.856	31,374
2023-02-07	26.250	26.500	26.100	26.300	20.400	30,268
2023-02-06	25.950	26.150	25.950	26.150	20.283	11,898
2023-02-03	25.875	26.200	25.300	25.745	19.969	41,403
2023-02-02	26.450	26.550	25.730	25.900	20.089	87,320
2023-02-01	26.675	26.900	26.400	26.400	20.477	30,799
2023-01-31	26.200	26.500	25.950	26.500	20.555	44,759
2023-01-30	26.150	26.700	26.150	26.696	20.707	86,773
2023-01-27	27.100	27.200	26.100	26.981	20.928	103,780
2023-01-26	26.925	26.950	26.550	26.950	20.904	29,010
2023-01-25	26.400	26.400	26.050	26.200	20.322	16,786
2023-01-24	27.950	27.950	27.200	27.350	21.214	31,684
2023-01-23	28.128	28.128	27.750	27.900	21.641	63,478
2023-01-20	27.650	28.300	27.650	28.299	21.950	124,200
2023-01-19	26.925	27.200	26.700	27.149	21.058	12,629
2023-01-18	26.800	27.850	26.800	27.400	21.253	102,998
2023-01-17	26.350	26.800	26.203	26.700	20.710	47,564
2023-01-16	27.150	27.350	26.572	26.600	20.632	42,770
2023-01-13	26.650	26.950	26.650	26.950	20.904	24,166
2023-01-12	26.000	26.600	26.000	26.200	20.322	32,123
2023-01-11	25.675	25.775	25.050	25.250	19.585	15,814
2023-01-10	25.350	25.650	25.350	25.555	19.822	65,854
2023-01-09	25.450	25.700	25.450	25.546	19.814	16,574
2023-01-06	25.000	25.400	25.000	25.063	19.440	24,953
2023-01-05	24.850	25.250	24.850	25.100	19.469	40,228
2023-01-04	25.200	25.200	24.700	24.900	19.314	50,758
2023-01-03	26.800	26.800	25.550	25.555	19.822	26,535
2022-12-30	26.050	26.400	26.050	26.155	20.287	25,952
2022-12-29	25.500	26.000	25.500	26.000	20.167	28,627
2022-12-28	25.525	25.950	25.350	25.350	19.663	20,149
2022-12-23	25.400	25.400	24.937	25.400	19.702	22,453
2022-12-22	24.750	25.100	24.750	24.940	19.345	33,703
2022-12-21	24.100	24.600	24.100	24.500	19.003	75,570
2022-12-20	23.625	24.000	23.100	24.000	18.616	49,633
2022-12-19	24.100	24.600	23.900	24.350	18.887	14,974
2022-12-16	24.050	24.050	23.550	23.750	18.422	61,909
2022-12-15	24.000	24.650	23.800	24.263	18.820	34,002
2022-12-14	24.000	24.410	23.900	24.410	18.934	53,730
2022-12-13	24.050	24.650	24.050	24.549	19.041	175,430
2022-12-12	23.300	23.750	23.000	23.206	17.999	67,944
2022-12-09	24.500	24.500	23.250	24.058	18.661	55,874
2022-12-08	24.100	24.100	23.500	23.764	18.432	42,836
2022-12-07	24.500	24.500	24.218	24.218	18.785	22,535

← NewerPage 16 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.