Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	34.450	34.900	34.150	34.600	27.836	425,839
2023-11-29	35.850	35.850	34.100	34.500	27.755	269,153
2023-11-28	34.900	35.100	34.250	34.400	27.675	226,890
2023-11-27	35.750	35.750	34.900	34.950	28.118	128,403
2023-11-24	35.000	35.750	34.950	35.600	28.640	149,083
2023-11-23	34.900	35.400	34.450	35.050	28.198	174,595
2023-11-22	35.500	35.500	34.550	34.800	27.997	230,109
2023-11-21	35.500	35.950	34.750	35.050	28.198	279,791
2023-11-20	35.700	36.450	35.700	36.050	29.002	509,331
2023-11-17	35.600	36.250	35.350	35.650	28.681	364,220
2023-11-16	37.250	37.250	35.450	35.550	28.600	258,137
2023-11-15	36.200	36.700	36.050	36.250	29.163	278,681
2023-11-14	36.750	37.000	36.500	36.650	29.485	113,081
2023-11-13	37.450	37.450	36.050	36.750	29.566	275,924
2023-11-10	38.150	38.150	36.050	36.750	29.566	245,175
2023-11-09	36.300	37.600	36.300	37.000	29.229	293,195
2023-11-08	38.200	38.200	36.850	37.250	29.427	421,976
2023-11-07	39.950	39.950	38.000	38.000	30.019	389,068
2023-11-06	40.000	40.850	37.950	40.100	31.678	515,131
2023-11-03	41.000	41.900	40.750	40.850	32.271	665,183
2023-11-02	39.000	40.800	38.950	40.650	32.113	491,636
2023-11-01	39.000	39.000	38.200	38.300	30.256	403,952
2023-10-31	38.000	39.200	37.650	39.000	30.809	308,381
2023-10-30	37.700	38.000	36.700	37.700	29.782	193,920
2023-10-27	38.750	38.750	36.750	37.050	29.269	139,216
2023-10-26	38.800	38.800	36.350	36.750	29.032	172,700
2023-10-25	38.000	38.250	37.250	37.400	29.545	215,936
2023-10-24	37.000	38.450	37.000	38.200	30.177	163,139
2023-10-23	37.900	37.950	37.000	37.600	29.703	239,436
2023-10-20	38.550	38.800	38.000	38.150	30.138	166,531
2023-10-19	39.500	39.500	37.750	38.600	30.493	221,351
2023-10-18	40.050	40.250	39.500	39.550	31.244	279,381
2023-10-17	40.000	40.300	39.500	40.050	31.639	302,167
2023-10-16	40.000	40.000	39.500	39.900	31.520	394,344
2023-10-13	38.850	39.550	38.500	39.550	31.244	228,259
2023-10-12	39.000	39.000	38.550	38.850	30.691	129,798
2023-10-11	38.800	39.000	38.000	38.150	30.138	151,995
2023-10-10	38.000	38.800	37.900	38.500	30.414	235,761
2023-10-09	37.500	38.000	36.800	38.000	30.019	360,933
2023-10-06	36.250	36.850	36.250	36.500	28.834	209,959
2023-10-05	35.650	36.500	35.650	36.500	28.834	208,924
2023-10-04	36.600	36.800	35.950	36.400	28.755	432,517
2023-10-03	36.150	37.350	35.800	37.000	29.229	267,624
2023-10-02	38.600	38.600	37.200	37.200	29.387	280,689
2023-09-29	38.050	38.450	37.750	37.850	29.901	398,111
2023-09-28	37.200	38.450	36.850	38.050	30.059	514,582
2023-09-27	35.100	37.550	35.100	37.400	29.545	533,107
2023-09-26	35.400	35.400	34.750	34.750	27.452	304,306
2023-09-25	34.750	35.950	34.750	35.400	27.965	369,315
2023-09-22	36.000	36.000	34.850	35.600	28.123	177,791
2023-09-21	35.350	36.000	35.050	35.500	28.044	343,056
2023-09-20	36.200	36.200	34.850	35.650	28.163	513,831
2023-09-19	35.450	36.200	35.000	35.900	28.360	594,839
2023-09-18	35.500	35.850	34.950	35.300	27.886	287,815
2023-09-15	35.750	36.400	35.450	35.800	28.281	428,487
2023-09-14	35.500	35.950	35.350	35.550	28.084	188,804
2023-09-13	35.950	36.100	35.400	35.600	28.123	534,470
2023-09-12	35.900	35.900	35.500	35.650	28.163	222,822
2023-09-11	35.850	36.250	35.600	35.900	28.360	259,543
2023-09-08	35.900	36.100	35.500	35.850	28.321	270,840

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.3340 NOK
2026-05-27	2.3148 NOK
2026-03-04	2.2292 NOK
2025-11-12	2.0148 NOK
2025-09-03	1.8043 NOK
2025-06-03	1.6128 NOK
2025-02-28	1.3961 NOK
2024-11-15	0.6698 NOK
2024-08-30	0.6299 NOK
2024-05-24	0.6366 NOK
2024-03-01	0.6346 NOK
2023-11-10	0.6679 NOK
2023-09-01	0.6390 NOK

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