Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	24.967	24.967	24.500	24.967	19.366	78,173
2022-12-05	25.625	26.200	25.400	25.405	19.705	30,767
2022-12-02	25.878	25.878	25.550	25.878	20.073	12,857
2022-12-01	25.925	26.450	25.850	26.079	20.228	78,050
2022-11-30	25.400	25.500	24.700	25.454	19.744	90,275
2022-11-29	25.050	25.661	24.900	25.269	19.599	74,546
2022-11-28	25.265	25.265	24.350	25.265	19.597	52,178
2022-11-25	25.500	25.500	25.050	25.300	19.624	35,584
2022-11-24	25.700	25.700	25.200	25.288	19.615	9,785
2022-11-23	26.450	26.571	25.950	26.505	20.558	74,815
2022-11-22	25.850	26.450	25.850	26.200	20.322	26,642
2022-11-21	25.875	26.050	25.100	25.100	19.469	54,769
2022-11-18	26.350	26.350	25.700	25.800	20.012	13,443
2022-11-17	26.450	26.600	26.250	26.329	20.422	29,567
2022-11-16	26.525	26.877	26.350	26.450	20.516	10,349
2022-11-15	27.450	27.450	26.950	27.111	21.029	15,132
2022-11-14	27.100	27.100	26.350	26.533	20.580	26,573
2022-11-11	27.300	27.300	26.917	26.939	20.895	72,173
2022-11-10	27.775	28.400	26.900	27.300	21.175	84,526
2022-11-09	28.850	29.450	28.850	29.100	22.571	74,456
2022-11-08	29.650	29.650	29.200	29.350	22.765	36,232
2022-11-07	29.525	30.150	29.200	29.400	22.804	138,783
2022-11-04	28.750	29.550	28.750	29.361	22.774	44,430
2022-11-03	27.100	28.550	27.100	28.450	22.067	216,953
2022-11-02	27.150	27.450	27.100	27.350	21.214	205,155
2022-11-01	27.000	28.000	27.000	27.913	21.651	72,967
2022-10-31	26.950	27.450	26.950	27.200	21.098	48,057
2022-10-28	26.600	26.830	26.600	26.650	20.671	30,125
2022-10-27	26.550	26.894	26.550	26.894	20.860	33,546
2022-10-26	24.925	26.400	24.850	25.250	19.585	98,679
2022-10-25	25.150	25.150	24.650	25.094	19.464	9,227
2022-10-24	24.500	24.950	24.500	24.660	19.128	8,530
2022-10-21	24.250	24.350	23.836	24.288	18.839	5,220
2022-10-20	23.150	24.150	23.150	24.150	18.732	51,266
2022-10-19	22.650	22.650	22.587	22.650	17.568	2,640
2022-10-18	22.900	22.900	22.450	22.699	17.607	5,689
2022-10-17	22.450	23.050	22.450	22.900	17.762	19,659
2022-10-14	23.350	23.350	22.600	22.650	17.568	22,244
2022-10-13	23.148	23.148	22.600	23.086	17.907	48,125
2022-10-12	22.800	22.800	22.400	22.550	17.491	14,375
2022-10-11	23.775	23.851	23.100	23.100	17.918	7,572
2022-10-10	24.300	24.450	23.850	24.400	18.926	1,506
2022-10-07	24.271	24.700	24.271	24.700	19.159	11,021
2022-10-06	23.915	24.050	23.915	23.915	18.550	19,212
2022-10-05	23.850	23.850	23.350	23.626	18.325	27,472
2022-10-04	24.850	24.850	24.250	24.250	18.810	14,218
2022-10-03	24.498	24.900	24.498	24.751	19.198	44,311
2022-09-30	23.300	23.900	23.150	23.872	18.517	23,264
2022-09-29	23.630	23.630	23.150	23.400	18.150	63,086
2022-09-28	22.450	23.500	22.300	22.830	17.708	32,241
2022-09-27	23.150	23.150	22.695	23.100	17.918	8,016
2022-09-26	22.875	23.250	22.500	23.099	17.917	23,513
2022-09-23	24.650	24.650	23.500	23.966	18.589	43,349
2022-09-22	25.427	25.427	24.800	25.050	19.430	34,762
2022-09-21	26.050	26.050	25.300	25.400	19.702	17,904
2022-09-20	26.350	26.350	24.950	25.658	19.902	19,560
2022-09-16	28.000	28.000	27.200	27.448	21.290	76,689
2022-09-15	27.600	28.700	27.600	28.100	21.796	37,613
2022-09-14	27.200	28.100	27.200	27.950	21.679	78,225
2022-09-13	27.350	27.353	26.600	27.150	21.059	9,607

← NewerPage 17 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.