Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	25.600	25.700	23.750	24.050	18.663	718,336
2023-03-14	24.800	25.950	24.500	25.800	20.021	608,845
2023-03-13	26.800	27.100	24.650	25.050	19.439	960,989
2023-03-10	26.600	27.000	26.050	26.800	20.797	3,906,137
2023-03-09	27.700	27.750	26.650	27.050	20.991	529,327
2023-03-08	27.800	27.950	27.500	27.700	21.495	534,753
2023-03-07	27.500	28.050	27.500	27.950	21.689	505,321
2023-03-06	27.500	28.050	27.350	27.400	21.262	478,327
2023-03-03	27.000	27.450	26.950	27.100	21.030	347,950
2023-03-02	27.500	27.500	26.800	27.150	21.068	477,221
2023-03-01	26.600	27.300	26.600	27.100	21.030	616,010
2023-02-28	26.600	26.900	26.200	26.850	20.836	360,004
2023-02-27	26.400	26.900	26.300	26.600	20.642	182,027
2023-02-24	26.850	26.950	26.300	26.300	20.409	326,529
2023-02-23	26.050	26.900	25.550	26.750	20.758	471,287
2023-02-22	26.750	26.800	26.000	26.050	20.215	435,459
2023-02-21	28.200	28.200	26.650	26.800	20.797	610,662
2023-02-20	30.000	30.000	27.500	28.200	21.883	503,859
2023-02-17	29.500	30.000	28.400	28.700	22.271	898,335
2023-02-16	28.000	29.050	28.000	29.050	22.543	656,237
2023-02-15	27.400	27.750	27.250	27.400	21.262	309,559
2023-02-14	27.350	27.650	27.150	27.500	21.340	392,469
2023-02-13	27.200	27.450	26.950	27.250	21.146	453,649
2023-02-10	26.500	27.400	26.500	27.000	20.952	496,981
2023-02-09	27.100	27.200	26.700	26.900	20.874	307,346
2023-02-08	26.400	27.000	26.300	26.500	20.564	413,512
2023-02-07	26.500	26.650	26.000	26.300	20.409	198,726
2023-02-06	25.900	26.150	25.750	26.150	20.292	133,184
2023-02-03	26.700	26.700	25.500	25.950	20.137	287,913
2023-02-02	26.900	26.900	25.700	25.900	20.098	386,746
2023-02-01	26.650	26.950	26.400	26.400	20.486	298,520
2023-01-31	26.350	26.500	25.700	26.500	20.564	354,340
2023-01-30	26.000	26.700	25.800	26.700	20.719	157,913
2023-01-27	27.050	27.350	26.000	26.250	20.370	522,764
2023-01-26	26.500	26.950	26.050	26.950	20.913	257,061
2023-01-25	27.100	27.150	25.950	26.200	20.331	210,594
2023-01-24	28.000	28.150	27.200	27.350	21.224	319,960
2023-01-23	28.400	28.500	27.600	27.900	21.650	218,209
2023-01-20	27.400	28.350	27.400	28.300	21.961	459,457
2023-01-19	26.900	27.250	26.650	27.250	21.146	212,974
2023-01-18	26.800	27.850	26.500	27.550	21.379	331,406
2023-01-17	26.200	27.000	26.200	26.700	20.719	178,976
2023-01-16	27.150	27.550	26.550	26.600	20.642	271,431
2023-01-13	26.600	27.100	26.400	26.950	20.913	484,200
2023-01-12	25.800	27.100	25.700	26.200	20.331	375,567
2023-01-11	25.700	25.800	25.150	25.250	19.594	223,288
2023-01-10	24.800	25.700	24.800	25.550	19.827	422,064
2023-01-09	25.200	25.900	25.200	25.650	19.904	182,347
2023-01-06	24.000	25.400	24.000	25.400	19.710	104,211
2023-01-05	24.800	25.400	24.600	25.100	19.478	163,903
2023-01-04	25.550	25.550	24.600	24.900	19.322	219,338
2023-01-03	27.400	27.400	25.500	25.550	19.827	185,092
2023-01-02	25.900	27.050	25.900	26.800	20.797	170,169
2022-12-30	25.900	26.400	25.700	26.300	20.409	203,001
2022-12-29	25.500	26.000	25.050	26.000	20.176	162,562
2022-12-28	25.600	25.950	25.100	25.350	19.672	124,942
2022-12-27	25.600	25.950	25.300	25.800	20.021	248,462
2022-12-23	25.600	25.600	24.400	25.400	19.710	163,876
2022-12-22	24.900	25.450	24.700	24.750	19.206	322,746
2022-12-21	23.750	24.700	23.750	24.500	19.012	270,518

← NewerPage 16 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.