Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	26.100	26.250	25.050	25.100	19.478	422,524
2022-04-04	24.750	26.150	24.600	25.500	19.788	993,924
2022-04-01	24.500	24.500	23.600	24.200	18.779	342,844
2022-03-31	23.580	24.300	23.140	24.300	18.857	575,394
2022-03-30	22.680	23.660	22.680	23.580	18.298	418,203
2022-03-29	24.800	24.800	22.640	23.080	17.910	718,934
2022-03-28	24.820	25.000	23.560	23.780	18.453	666,029
2022-03-25	23.400	24.800	22.900	24.800	19.245	1,125,872
2022-03-24	23.421	24.132	23.230	23.282	18.067	1,045,575
2022-03-23	22.380	23.386	22.328	23.386	18.147	551,760
2022-03-22	22.119	22.900	21.859	22.380	17.367	2,849,660
2022-03-21	20.905	21.981	20.870	21.599	16.761	990,459
2022-03-18	20.142	20.575	20.124	20.367	15.805	1,015,779
2022-03-17	19.691	20.194	19.691	20.038	15.549	509,714
2022-03-16	19.951	20.419	19.586	19.708	15.293	546,609
2022-03-15	19.951	20.558	19.691	19.933	15.468	634,042
2022-03-14	20.818	21.200	20.437	21.061	16.343	442,795
2022-03-11	21.078	21.842	20.541	20.922	16.236	1,242,505
2022-03-10	20.836	21.096	20.454	20.818	16.155	734,876
2022-03-09	22.033	22.033	20.419	20.593	15.980	1,201,074
2022-03-08	20.610	21.859	20.523	21.772	16.895	1,029,826
2022-03-07	21.686	22.033	20.818	21.252	16.492	620,452
2022-03-04	21.131	21.252	20.489	21.096	16.370	852,428
2022-03-03	21.703	22.449	21.321	21.547	16.720	1,228,240
2022-03-02	20.645	21.547	20.176	21.339	16.559	1,287,830
2022-03-01	19.795	20.645	19.673	20.159	15.643	901,778
2022-02-28	19.951	19.951	19.118	19.430	15.078	387,471
2022-02-25	19.621	19.951	19.049	19.864	15.415	586,493
2022-02-24	18.650	19.829	18.650	19.482	15.118	609,133
2022-02-23	19.465	19.534	18.962	19.274	14.957	177,182
2022-02-22	18.650	19.795	18.546	19.465	15.105	416,097
2022-02-21	19.240	19.448	18.806	19.083	14.809	188,283
2022-02-18	19.361	19.517	19.101	19.517	15.145	286,871
2022-02-17	19.951	19.951	19.083	19.222	14.916	784,439
2022-02-16	19.691	20.038	19.534	19.951	15.482	735,475
2022-02-15	18.736	19.482	18.736	19.378	15.038	301,075
2022-02-14	19.465	19.708	19.153	19.153	14.863	519,284
2022-02-11	19.517	19.951	19.517	19.743	15.320	585,608
2022-02-10	19.517	19.951	19.517	19.864	15.415	339,120
2022-02-09	19.777	19.881	19.101	19.708	15.293	433,197
2022-02-08	19.777	20.020	19.222	19.430	15.078	429,527
2022-02-07	18.650	19.829	18.650	19.534	15.159	322,653
2022-02-04	18.303	19.743	18.303	19.396	15.051	442,252
2022-02-03	19.049	19.083	18.528	18.893	14.661	342,208
2022-02-02	18.736	19.066	18.563	19.049	14.782	404,306
2022-02-01	17.782	18.389	17.557	18.389	14.270	547,960
2022-01-31	19.326	19.344	17.904	18.025	13.988	672,776
2022-01-28	18.632	18.997	18.147	18.997	14.741	401,241
2022-01-27	18.216	18.893	17.800	18.806	14.593	323,613
2022-01-26	18.164	18.945	17.921	18.945	14.701	266,215
2022-01-25	17.453	18.025	17.453	17.869	13.866	421,992
2022-01-24	18.563	18.632	17.132	17.296	13.422	721,956
2022-01-21	19.101	19.153	18.476	18.632	14.459	371,808
2022-01-20	19.864	19.864	19.222	19.604	15.213	333,066
2022-01-19	19.257	19.812	19.257	19.430	15.078	187,527
2022-01-18	19.777	20.090	19.465	20.003	15.522	385,752
2022-01-17	19.083	19.777	19.066	19.760	15.334	418,459
2022-01-14	18.476	19.101	18.476	19.031	14.768	285,039
2022-01-13	19.083	19.083	18.736	18.806	14.593	120,872
2022-01-12	18.407	19.344	18.407	19.083	14.809	359,614

← NewerPage 20 of 22 · 1,262 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.