Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	58.500	58.500	53.400	53.800	44.506	680,985
2024-08-21	57.400	58.100	54.800	57.800	47.815	132,099
2024-08-20	56.500	57.200	55.600	55.600	45.995	108,247
2024-08-19	55.000	57.500	54.900	56.900	47.071	314,203
2024-08-16	55.700	56.100	54.700	55.300	45.747	25,732
2024-08-15	55.000	55.700	54.500	55.000	45.499	30,406
2024-08-14	55.100	56.500	54.700	54.700	45.251	69,260
2024-08-13	55.000	56.500	55.000	56.000	46.326	33,358
2024-08-12	56.800	57.800	56.000	56.800	46.988	53,047
2024-08-09	53.900	56.200	53.900	56.000	46.326	50,424
2024-08-08	55.500	55.500	53.800	53.900	44.589	57,973
2024-08-07	53.800	56.300	53.800	55.200	45.664	48,045
2024-08-06	55.900	56.200	53.400	54.200	44.837	61,084
2024-08-05	55.000	55.300	51.300	53.600	44.341	114,117
2024-08-02	60.300	60.700	57.300	57.500	47.567	59,563
2024-08-01	61.800	62.600	60.600	61.100	50.545	16,653
2024-07-31	61.600	62.800	61.500	62.000	51.290	20,169
2024-07-30	60.500	61.100	60.200	60.900	50.380	2,740
2024-07-29	60.900	61.800	60.800	61.700	51.041	16,691
2024-07-26	60.000	61.700	60.000	61.100	50.545	13,201
2024-07-25	61.000	61.000	59.800	60.500	50.049	28,559
2024-07-24	63.800	63.800	60.800	61.200	50.628	3,599
2024-07-23	62.500	62.700	61.700	62.200	51.455	11,163
2024-07-22	62.000	63.000	61.000	62.800	51.951	12,255
2024-07-19	62.100	62.900	62.100	62.800	51.951	19,457
2024-07-18	61.000	63.300	60.800	63.000	52.117	75,889
2024-07-17	61.500	61.500	60.000	61.000	50.462	26,584
2024-07-16	60.800	61.100	60.300	61.000	50.462	13,838
2024-07-15	61.300	61.800	60.000	60.700	50.214	29,406
2024-07-12	59.100	61.300	58.700	60.800	50.297	52,262
2024-07-11	58.300	59.400	58.100	58.900	48.725	30,871
2024-07-10	57.900	58.700	57.900	58.300	48.229	19,955
2024-07-09	58.800	59.300	58.100	58.200	48.146	29,619
2024-07-08	60.500	60.500	58.800	59.300	49.056	28,792
2024-07-05	59.300	60.500	59.300	59.900	49.552	25,290
2024-07-04	62.000	62.000	59.100	59.800	49.470	43,086
2024-07-03	61.000	61.500	58.400	59.600	49.304	38,365
2024-07-02	61.000	61.200	59.500	60.600	50.131	35,323
2024-07-01	60.800	60.800	59.200	60.100	49.718	33,349
2024-06-28	61.900	62.000	60.100	60.800	50.297	14,344
2024-06-27	58.000	61.000	58.000	60.500	50.049	43,637
2024-06-26	59.400	59.900	58.400	58.600	48.477	44,865
2024-06-25	58.400	59.700	58.400	59.200	48.973	78,581
2024-06-24	58.100	58.600	57.800	58.000	47.981	15,733
2024-06-21	59.200	59.200	57.700	58.200	48.146	49,994
2024-06-20	58.500	60.200	58.500	59.500	49.222	44,384
2024-06-19	59.900	60.100	59.200	59.600	49.304	32,265
2024-06-18	58.400	60.200	58.400	59.800	49.470	38,669
2024-06-17	58.200	58.800	57.100	58.400	48.312	55,496
2024-06-14	60.300	60.300	57.900	58.300	48.229	70,020
2024-06-13	62.900	62.900	59.300	59.300	49.056	34,342
2024-06-12	63.000	63.000	61.200	61.400	50.793	42,793
2024-06-11	62.400	62.600	60.200	60.800	50.297	52,065
2024-06-10	61.000	62.000	60.800	62.000	51.290	50,172
2024-06-07	62.300	63.200	60.900	61.200	50.628	37,634
2024-06-06	62.300	64.000	60.900	62.100	51.372	65,073
2024-06-05	60.200	62.500	60.200	62.400	51.621	54,717
2024-06-04	62.600	62.700	60.500	60.900	50.380	72,010
2024-06-03	63.400	64.800	62.100	62.600	51.786	44,058
2024-05-31	64.300	65.300	64.200	64.600	53.440	28,865

← NewerPage 10 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	1.5200 GBP
2025-11-14	1.5200 GBP
2025-08-29	1.5200 GBP
2025-05-26	1.5200 GBP
2025-02-25	1.5200 GBP
2024-11-20	1.5200 GBP
2024-08-29	1.1400 GBP
2024-05-24	0.8900 GBP
2024-02-23	0.6330 GBP
2023-11-13	0.6330 GBP
2023-09-04	0.6330 GBP
2023-05-23	1.2670 GBP

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