Odfjell Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 62.800 | 64.600 | 62.000 | 64.200 | 53.110 | 35,843 |
| 2024-05-29 | 65.500 | 65.500 | 62.700 | 62.700 | 51.869 | 51,730 |
| 2024-05-28 | 65.000 | 65.800 | 64.000 | 65.000 | 53.771 | 26,434 |
| 2024-05-27 | 65.000 | 65.800 | 64.700 | 65.500 | 54.185 | 36,125 |
| 2024-05-24 | 65.000 | 65.000 | 62.700 | 64.400 | 53.275 | 27,068 |
| 2024-05-23 | 63.200 | 65.300 | 63.200 | 64.300 | 52.456 | 64,866 |
| 2024-05-22 | 65.100 | 66.300 | 65.000 | 65.000 | 53.027 | 32,640 |
| 2024-05-21 | 62.600 | 65.700 | 62.000 | 65.400 | 53.353 | 180,965 |
| 2024-05-16 | 65.400 | 65.400 | 61.800 | 62.600 | 51.069 | 264,481 |
| 2024-05-15 | 68.000 | 68.500 | 65.500 | 66.200 | 54.006 | 87,636 |
| 2024-05-14 | 67.000 | 68.000 | 66.800 | 68.000 | 55.475 | 202,218 |
| 2024-05-13 | 65.500 | 66.200 | 65.200 | 65.600 | 53.517 | 28,416 |
| 2024-05-10 | 65.100 | 66.000 | 65.100 | 65.500 | 53.435 | 112,108 |
| 2024-05-08 | 61.000 | 65.000 | 61.000 | 65.000 | 53.027 | 123,596 |
| 2024-05-07 | 60.900 | 61.000 | 60.000 | 60.600 | 49.438 | 40,303 |
| 2024-05-06 | 59.900 | 61.900 | 59.100 | 60.900 | 49.682 | 35,335 |
| 2024-05-03 | 62.800 | 62.800 | 59.700 | 60.600 | 49.438 | 38,972 |
| 2024-05-02 | 63.000 | 63.000 | 60.500 | 61.400 | 50.090 | 59,732 |
| 2024-04-30 | 62.200 | 63.500 | 62.200 | 62.400 | 50.906 | 60,440 |
| 2024-04-29 | 61.000 | 63.000 | 60.800 | 63.000 | 51.396 | 56,377 |
| 2024-04-26 | 61.400 | 61.400 | 60.600 | 61.000 | 49.764 | 54,361 |
| 2024-04-25 | 61.000 | 61.000 | 59.200 | 60.400 | 49.274 | 45,124 |
| 2024-04-24 | 61.600 | 61.600 | 60.000 | 60.500 | 49.356 | 18,821 |
| 2024-04-23 | 59.700 | 60.300 | 59.300 | 59.900 | 48.867 | 27,706 |
| 2024-04-22 | 60.000 | 61.400 | 60.000 | 60.200 | 49.111 | 21,250 |
| 2024-04-19 | 60.600 | 60.900 | 59.500 | 60.900 | 49.682 | 70,253 |
| 2024-04-18 | 62.000 | 62.000 | 60.500 | 60.600 | 49.438 | 21,878 |
| 2024-04-17 | 64.000 | 64.000 | 61.000 | 61.700 | 50.335 | 39,812 |
| 2024-04-16 | 61.100 | 61.700 | 60.700 | 61.300 | 50.009 | 20,822 |
| 2024-04-15 | 62.000 | 62.400 | 60.000 | 61.100 | 49.846 | 70,601 |
| 2024-04-12 | 62.000 | 62.900 | 61.800 | 62.600 | 51.069 | 43,778 |
| 2024-04-11 | 64.700 | 64.700 | 61.800 | 62.000 | 50.580 | 29,937 |
| 2024-04-10 | 64.800 | 64.800 | 61.600 | 62.900 | 51.314 | 53,656 |
| 2024-04-09 | 65.000 | 66.000 | 63.200 | 63.200 | 51.559 | 37,134 |
| 2024-04-08 | 65.600 | 67.000 | 64.500 | 65.100 | 53.109 | 106,337 |
| 2024-04-05 | 65.900 | 65.900 | 63.400 | 64.400 | 52.538 | 17,936 |
| 2024-04-04 | 65.000 | 65.900 | 64.800 | 65.300 | 53.272 | 29,672 |
| 2024-04-03 | 65.800 | 66.000 | 65.200 | 65.800 | 53.680 | 34,916 |
| 2024-04-02 | 64.800 | 66.100 | 64.700 | 65.200 | 53.190 | 60,035 |
| 2024-03-27 | 62.000 | 65.100 | 62.000 | 64.700 | 52.782 | 21,234 |
| 2024-03-26 | 62.000 | 63.300 | 61.400 | 63.100 | 51.477 | 17,051 |
| 2024-03-25 | 61.800 | 63.200 | 61.800 | 62.400 | 50.906 | 12,938 |
| 2024-03-22 | 61.800 | 63.000 | 61.800 | 61.800 | 50.417 | 19,836 |
| 2024-03-21 | 63.600 | 64.500 | 62.800 | 62.900 | 51.314 | 20,173 |
| 2024-03-20 | 61.900 | 64.100 | 61.800 | 63.300 | 51.640 | 52,691 |
| 2024-03-19 | 65.900 | 65.900 | 62.800 | 63.000 | 51.396 | 57,549 |
| 2024-03-18 | 65.600 | 66.200 | 65.000 | 65.800 | 53.680 | 66,339 |
| 2024-03-15 | 64.600 | 64.800 | 63.800 | 64.800 | 52.864 | 55,811 |
| 2024-03-14 | 62.800 | 64.400 | 62.600 | 64.000 | 52.211 | 127,062 |
| 2024-03-13 | 59.800 | 60.300 | 58.900 | 60.200 | 49.111 | 19,398 |
| 2024-03-12 | 58.000 | 59.300 | 58.000 | 58.600 | 47.806 | 70,870 |
| 2024-03-11 | 61.400 | 61.400 | 58.100 | 59.000 | 48.132 | 143,076 |
| 2024-03-08 | 63.100 | 63.100 | 59.000 | 61.400 | 50.090 | 123,079 |
| 2024-03-07 | 63.800 | 63.800 | 61.000 | 61.200 | 49.927 | 58,340 |
| 2024-03-06 | 62.600 | 62.700 | 61.500 | 62.100 | 50.661 | 45,819 |
| 2024-03-05 | 62.500 | 62.500 | 60.200 | 61.700 | 50.335 | 57,041 |
| 2024-03-04 | 63.700 | 63.700 | 61.000 | 61.500 | 50.172 | 41,942 |
| 2024-03-01 | 61.000 | 61.500 | 59.800 | 61.100 | 49.846 | 64,064 |
| 2024-02-29 | 61.300 | 61.500 | 59.800 | 61.000 | 49.764 | 39,050 |
| 2024-02-28 | 61.100 | 62.000 | 60.100 | 60.800 | 49.601 | 79,419 |
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.