Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	48.600	50.400	48.600	49.300	44.310	38,509
2025-05-19	50.200	50.200	48.100	48.600	43.681	61,730
2025-05-16	45.000	48.250	43.950	48.000	43.141	178,581
2025-05-15	43.500	43.500	41.000	41.950	37.704	93,486
2025-05-14	42.750	43.000	42.500	42.900	38.558	28,459
2025-05-13	43.300	43.300	42.650	42.750	38.423	30,789
2025-05-12	43.300	44.100	42.750	43.000	38.648	114,239
2025-05-09	41.750	42.800	41.750	42.000	37.749	57,982
2025-05-08	41.500	42.000	41.500	41.750	37.524	32,870
2025-05-07	41.250	41.850	41.150	41.500	37.299	15,497
2025-05-06	40.450	42.050	40.450	41.550	37.344	41,850
2025-05-05	41.500	42.300	40.900	41.100	36.940	35,885
2025-05-02	41.500	42.000	41.500	41.550	37.344	17,549
2025-04-30	42.000	42.000	41.050	41.250	37.075	21,204
2025-04-29	42.000	43.150	41.500	41.500	37.299	28,006
2025-04-28	43.300	43.700	42.800	42.950	38.603	37,482
2025-04-25	44.000	44.000	43.250	43.250	38.872	6,046
2025-04-24	43.800	44.200	42.700	42.700	38.378	14,480
2025-04-23	43.500	44.750	43.500	43.500	39.097	14,631
2025-04-22	43.350	43.500	41.800	43.000	38.648	24,107
2025-04-16	44.800	44.800	42.950	43.200	38.827	7,195
2025-04-15	43.000	43.950	42.200	43.000	38.648	33,186
2025-04-14	44.250	44.250	41.700	42.650	38.333	25,153
2025-04-11	43.500	43.500	40.450	41.000	36.850	48,922
2025-04-10	40.150	41.550	39.250	40.050	35.996	52,481
2025-04-09	39.500	39.600	38.500	38.600	34.693	59,865
2025-04-08	43.000	43.000	39.400	40.400	36.311	81,715
2025-04-07	36.500	40.700	36.500	40.600	36.490	91,467
2025-04-04	41.350	41.450	40.000	40.500	36.401	94,234
2025-04-03	43.750	44.200	41.700	41.900	37.659	83,767
2025-04-02	43.400	45.250	43.400	44.350	39.861	27,601
2025-04-01	46.100	46.800	45.250	45.250	40.670	20,959
2025-03-31	45.000	46.150	43.100	45.800	41.164	45,675
2025-03-28	45.900	46.950	45.000	45.000	40.445	21,834
2025-03-27	47.000	47.400	46.250	46.900	42.153	20,063
2025-03-26	46.150	47.550	46.150	47.550	42.737	30,827
2025-03-25	45.850	46.500	45.550	46.150	41.479	14,426
2025-03-24	46.000	46.850	45.550	45.850	41.209	17,061
2025-03-21	45.900	46.050	45.000	46.000	41.344	246,729
2025-03-20	46.250	46.700	45.150	45.700	41.074	35,206
2025-03-19	45.250	46.000	44.950	46.000	41.344	46,024
2025-03-18	43.700	45.250	43.700	45.250	40.670	247,253
2025-03-17	44.850	44.850	43.450	43.700	39.277	92,593
2025-03-14	42.500	43.700	41.550	43.100	38.737	46,657
2025-03-13	43.450	43.450	41.650	42.000	37.749	35,261
2025-03-12	41.000	41.900	40.500	41.350	37.165	37,323
2025-03-11	41.450	42.400	40.500	40.550	36.446	61,571
2025-03-10	44.000	44.000	41.400	41.700	37.479	38,859
2025-03-07	43.700	43.700	41.800	42.150	37.884	14,501
2025-03-06	45.000	45.000	41.250	41.500	37.299	40,972
2025-03-05	42.000	43.450	42.000	42.650	38.333	65,304
2025-03-04	42.800	44.500	41.800	41.800	37.569	156,415
2025-03-03	44.900	48.750	44.800	45.000	40.445	49,929
2025-02-28	45.500	46.000	44.800	45.100	40.535	49,508
2025-02-27	46.450	48.600	45.100	45.800	41.164	278,389
2025-02-26	46.800	49.250	46.450	46.550	41.838	42,462
2025-02-25	50.500	50.500	47.050	47.050	42.288	72,696
2025-02-24	49.850	51.900	49.850	51.000	44.472	55,848
2025-02-21	51.000	51.000	49.800	49.850	43.469	36,582
2025-02-20	51.200	51.900	50.000	50.000	43.600	54,242

← NewerPage 7 of 20 · 1,148 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.