Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	61.700	62.400	61.400	61.700	50.335	42,132
2024-02-26	63.100	64.700	61.600	62.200	50.743	81,593
2024-02-23	63.200	64.800	63.200	63.800	52.048	66,656
2024-02-22	65.000	65.100	63.000	63.500	51.287	89,957
2024-02-21	64.300	65.500	62.500	64.400	52.014	109,602
2024-02-20	65.000	65.000	63.000	64.000	51.691	100,839
2024-02-19	61.600	65.500	61.600	64.700	52.256	240,559
2024-02-16	57.500	62.300	57.500	61.600	49.752	407,128
2024-02-15	56.100	56.400	53.700	55.000	44.422	160,921
2024-02-14	56.000	56.400	54.400	56.000	45.230	58,780
2024-02-13	53.600	55.300	53.600	54.300	43.856	54,392
2024-02-12	54.100	54.800	53.500	54.300	43.856	47,089
2024-02-09	56.300	56.300	53.900	54.400	43.937	59,431
2024-02-08	54.000	55.400	53.200	55.300	44.664	58,400
2024-02-07	56.200	56.300	52.800	53.600	43.291	113,370
2024-02-06	53.800	56.400	53.000	56.200	45.391	115,759
2024-02-05	55.000	55.000	52.400	52.700	42.564	101,958
2024-02-02	55.300	56.200	53.900	55.000	44.422	138,113
2024-02-01	56.400	56.900	56.000	56.900	45.956	42,757
2024-01-31	56.800	57.000	55.500	56.400	45.553	59,545
2024-01-30	58.300	58.300	56.400	56.800	45.876	74,787
2024-01-29	59.000	60.000	58.500	58.900	47.572	44,919
2024-01-26	59.700	60.100	58.800	59.700	48.218	121,650
2024-01-25	57.800	59.500	57.800	59.000	47.653	33,212
2024-01-24	58.600	58.600	57.000	57.800	46.683	49,424
2024-01-23	60.900	60.900	57.000	58.900	47.572	84,353
2024-01-22	61.100	61.100	58.200	59.900	48.379	46,577
2024-01-19	59.700	60.800	59.000	59.000	47.653	45,001
2024-01-18	59.700	61.200	59.600	59.800	48.299	81,683
2024-01-17	58.500	59.000	57.200	59.000	47.653	74,410
2024-01-16	56.900	58.100	55.000	57.500	46.441	86,906
2024-01-15	59.200	59.200	55.800	56.200	45.391	84,512
2024-01-12	56.100	59.300	56.100	59.200	47.814	49,304
2024-01-11	57.400	58.100	55.700	56.000	45.230	123,160
2024-01-10	58.000	59.000	57.200	57.400	46.360	57,544
2024-01-09	59.300	60.000	57.500	58.100	46.926	111,308
2024-01-08	62.000	62.000	58.600	58.900	47.572	173,521
2024-01-05	58.900	62.900	58.700	61.500	49.672	405,463
2024-01-04	56.000	59.000	55.300	58.700	47.410	219,503
2024-01-03	55.000	55.200	53.700	55.200	44.583	48,506
2024-01-02	55.500	56.700	55.200	55.200	44.583	26,364
2023-12-29	56.500	56.800	55.500	55.500	44.826	130,096
2023-12-28	56.900	56.900	55.000	56.300	45.472	14,531
2023-12-27	55.200	57.200	54.900	55.900	45.149	135,709
2023-12-22	53.600	55.000	53.500	54.400	43.937	24,363
2023-12-21	54.100	55.100	53.900	54.300	43.856	72,678
2023-12-20	53.400	55.000	53.400	54.700	44.180	97,228
2023-12-19	53.200	54.800	52.500	54.500	44.018	129,283
2023-12-18	51.000	53.200	51.000	53.200	42.968	72,663
2023-12-15	49.950	51.900	49.950	51.000	41.191	99,004
2023-12-14	48.950	49.950	48.000	49.200	39.737	35,023
2023-12-13	46.750	48.450	46.250	47.350	38.243	63,372
2023-12-12	50.000	50.100	47.200	47.250	38.162	158,311
2023-12-11	49.800	50.400	49.050	50.400	40.707	33,372
2023-12-08	47.250	49.600	47.250	49.600	40.060	84,646
2023-12-07	48.000	48.000	46.000	47.800	38.607	105,647
2023-12-06	49.950	49.950	48.350	48.350	39.051	61,064
2023-12-05	48.500	50.300	48.450	48.650	39.293	51,372
2023-12-04	50.100	50.100	48.350	48.500	39.172	77,772
2023-12-01	50.900	50.900	49.700	50.400	40.707	61,196

← NewerPage 12 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.