Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	35.900	36.100	35.500	35.850	28.321	270,840
2023-09-07	36.200	36.300	35.900	35.900	28.360	433,324
2023-09-06	36.250	36.250	35.600	36.200	28.597	217,499
2023-09-05	36.100	36.100	35.700	35.850	28.321	240,396
2023-09-04	36.550	36.900	35.850	36.000	28.439	226,109
2023-09-01	34.750	36.550	34.750	36.500	28.834	272,712
2023-08-31	36.350	36.550	36.050	36.100	28.014	245,169
2023-08-30	36.400	36.500	36.000	36.350	28.208	373,815
2023-08-29	36.550	36.600	36.200	36.400	28.246	241,613
2023-08-28	35.750	36.500	35.700	36.500	28.324	357,012
2023-08-25	35.600	36.100	35.500	35.650	27.664	301,743
2023-08-24	35.050	35.850	34.800	35.600	27.626	449,497
2023-08-23	36.200	36.650	34.450	34.650	26.888	883,529
2023-08-22	35.900	36.250	35.400	35.850	27.820	413,773
2023-08-21	35.050	36.100	34.950	35.700	27.703	672,582
2023-08-18	35.000	35.000	33.650	34.500	26.772	371,864
2023-08-17	35.000	35.150	34.600	34.800	27.005	373,728
2023-08-16	33.650	35.050	33.300	35.050	27.199	395,046
2023-08-15	33.950	34.100	33.600	33.650	26.112	413,060
2023-08-14	32.900	33.950	32.700	33.600	26.074	422,455
2023-08-11	32.600	33.300	32.350	33.300	25.841	352,912
2023-08-10	32.750	32.950	32.250	32.500	25.220	266,789
2023-08-09	31.300	32.750	31.300	32.750	25.414	336,215
2023-08-08	32.150	32.150	30.800	31.300	24.289	356,858
2023-08-07	31.950	32.650	31.950	32.150	24.948	849,758
2023-08-04	30.200	31.900	30.200	31.900	24.754	972,655
2023-08-03	29.500	30.000	28.850	30.000	23.280	297,076
2023-08-02	29.000	29.450	28.900	29.400	22.814	991,239
2023-08-01	28.800	29.350	28.800	29.350	22.776	358,031
2023-07-31	28.800	29.100	28.600	28.700	22.271	385,873
2023-07-28	28.600	28.800	28.250	28.600	22.194	178,554
2023-07-27	28.500	28.850	28.450	28.850	22.388	134,713
2023-07-26	28.600	28.800	28.200	28.700	22.271	211,862
2023-07-25	28.700	28.900	28.150	28.600	22.194	715,843
2023-07-24	28.100	28.600	28.000	28.500	22.116	169,974
2023-07-21	28.150	28.350	27.850	28.350	22.000	223,278
2023-07-20	28.000	28.200	27.800	28.050	21.767	255,387
2023-07-19	26.900	27.850	26.900	27.850	21.612	265,014
2023-07-18	26.850	27.450	26.650	27.250	21.146	195,126
2023-07-17	27.400	27.400	26.600	26.850	20.836	232,160
2023-07-14	27.100	27.450	27.000	27.000	20.952	146,799
2023-07-13	27.400	27.700	27.100	27.450	21.301	106,569
2023-07-12	27.250	27.650	27.250	27.650	21.456	211,245
2023-07-11	26.900	27.300	26.900	27.250	21.146	273,888
2023-07-10	26.950	26.950	26.550	26.900	20.874	150,462
2023-07-07	26.900	27.000	26.400	26.750	20.758	147,840
2023-07-06	26.450	26.750	26.350	26.350	20.448	165,174
2023-07-05	26.850	26.850	26.300	26.550	20.603	354,950
2023-07-04	26.550	26.750	26.400	26.650	20.680	155,198
2023-07-03	26.150	26.650	26.150	26.400	20.486	318,703
2023-06-30	25.200	26.200	25.200	25.850	20.060	549,610
2023-06-29	24.100	25.250	24.100	25.200	19.555	213,460
2023-06-28	24.550	24.750	24.250	24.400	18.934	262,996
2023-06-27	24.800	24.850	24.550	24.750	19.206	188,961
2023-06-26	24.500	24.900	24.250	24.700	19.167	143,102
2023-06-23	24.550	24.750	24.200	24.550	19.051	256,997
2023-06-22	25.400	25.400	24.550	24.700	19.167	258,566
2023-06-21	25.100	25.600	25.000	25.500	19.788	127,419
2023-06-20	25.200	25.500	25.000	25.050	19.439	200,058
2023-06-19	25.000	25.700	25.000	25.600	19.866	175,162

← NewerPage 14 of 22 · 1,261 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.