Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	58.500	59.100	58.300	59.100	51.122	260,555
2025-05-13	58.000	58.000	57.100	58.000	50.171	109,308
2025-05-12	56.200	57.900	56.200	57.400	49.652	302,001
2025-05-09	55.900	56.700	55.500	56.000	48.441	183,226
2025-05-08	54.100	55.200	54.000	54.800	47.403	152,684
2025-05-07	54.100	54.100	53.000	54.000	46.711	199,025
2025-05-06	54.000	54.200	53.300	54.000	46.711	146,915
2025-05-05	53.500	53.800	52.600	53.200	46.019	289,896
2025-05-02	54.100	55.000	53.200	53.900	46.624	186,451
2025-04-30	53.400	54.200	52.600	53.800	46.538	216,907
2025-04-29	53.500	54.200	53.100	53.200	46.019	147,927
2025-04-28	53.300	54.200	53.100	53.500	46.278	173,122
2025-04-25	54.000	54.600	53.400	53.600	46.365	172,285
2025-04-24	53.000	54.200	53.000	53.900	46.624	192,925
2025-04-23	54.800	54.800	53.200	53.500	46.278	158,194
2025-04-22	54.100	54.100	52.900	53.400	46.192	103,174
2025-04-16	53.800	54.200	53.000	54.100	46.797	122,222
2025-04-15	53.600	54.500	53.600	54.200	46.884	187,353
2025-04-14	53.500	54.600	53.000	53.600	46.365	147,479
2025-04-11	52.000	53.100	52.000	52.100	45.067	162,520
2025-04-10	55.600	56.400	51.900	52.600	45.500	529,696
2025-04-09	50.000	51.500	49.300	50.600	43.770	350,021
2025-04-08	53.600	53.600	51.100	52.500	45.413	276,033
2025-04-07	48.850	53.200	47.150	52.400	45.327	899,964
2025-04-04	53.800	54.000	51.100	51.400	44.462	777,436
2025-04-03	56.100	57.900	55.000	55.000	47.576	311,379
2025-04-02	59.000	59.000	57.600	57.700	49.911	147,478
2025-04-01	57.700	59.000	57.300	58.700	50.776	378,208
2025-03-31	58.600	58.600	56.800	58.100	50.257	251,040
2025-03-28	58.800	59.300	58.500	58.900	50.949	152,088
2025-03-27	59.700	59.700	58.500	59.200	51.209	154,639
2025-03-26	59.400	59.800	58.400	59.800	51.728	183,054
2025-03-25	60.900	60.900	58.500	58.500	50.603	170,045
2025-03-24	60.600	61.200	59.200	59.600	51.555	330,056
2025-03-21	58.600	60.300	58.600	60.300	52.160	683,842
2025-03-20	59.800	60.000	58.800	59.000	51.036	224,514
2025-03-19	59.500	59.700	59.000	59.400	51.382	407,062
2025-03-18	59.500	60.700	59.500	59.800	51.728	161,988
2025-03-17	58.700	60.100	58.700	59.100	51.122	208,763
2025-03-14	58.100	59.100	57.600	58.600	50.690	280,108
2025-03-13	56.900	59.100	56.900	57.900	50.084	417,500
2025-03-12	56.100	57.100	55.900	56.900	49.219	265,191
2025-03-11	56.400	56.500	55.400	55.800	48.268	347,924
2025-03-10	58.400	58.400	56.400	56.400	48.787	352,559
2025-03-07	57.500	58.400	57.300	58.400	50.517	373,146
2025-03-06	59.000	59.100	57.800	57.800	49.998	174,084
2025-03-05	57.200	59.100	57.100	58.500	50.603	585,069
2025-03-04	58.000	58.000	56.300	56.600	48.960	962,793
2025-03-03	60.500	61.300	59.400	59.400	51.382	623,567
2025-02-28	61.100	62.600	60.300	60.800	52.593	598,074
2025-02-27	63.100	63.700	62.200	63.400	53.634	735,410
2025-02-26	64.300	64.500	63.200	63.400	53.634	393,769
2025-02-25	65.100	65.700	64.000	64.200	54.311	325,752
2025-02-24	65.300	65.500	64.600	65.100	55.072	212,041
2025-02-21	65.000	65.200	64.600	64.900	54.903	194,403
2025-02-20	65.000	65.300	64.100	64.600	54.649	229,677
2025-02-19	64.500	65.900	64.500	65.600	55.495	294,359
2025-02-18	64.500	65.300	64.000	64.700	54.734	355,713
2025-02-17	64.300	64.300	63.200	64.100	54.226	281,546
2025-02-14	64.000	65.000	63.100	63.200	53.465	935,511

← NewerPage 7 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.