Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	50.400	51.600	50.000	50.800	41.030	53,231
2023-11-29	50.600	51.500	50.200	50.200	40.545	28,545
2023-11-28	53.300	53.300	50.400	50.500	40.787	68,840
2023-11-27	52.800	52.900	51.200	52.600	42.483	34,607
2023-11-24	52.600	52.600	51.000	51.900	41.918	38,769
2023-11-23	50.600	51.900	50.300	51.600	41.676	46,854
2023-11-22	50.200	52.600	50.200	50.300	40.626	93,179
2023-11-21	53.100	53.100	50.700	51.000	41.191	56,616
2023-11-20	52.600	53.300	51.500	52.700	42.564	107,900
2023-11-17	52.000	52.600	51.000	51.400	41.514	73,244
2023-11-16	55.200	55.200	52.200	52.300	42.241	61,210
2023-11-15	53.800	55.000	53.300	54.800	44.260	59,927
2023-11-14	52.900	53.700	52.600	53.400	43.130	62,306
2023-11-13	53.900	53.900	52.100	53.000	42.807	48,500
2023-11-10	53.600	54.300	53.000	54.000	43.092	88,942
2023-11-09	52.200	54.000	52.000	52.900	42.214	168,307
2023-11-08	50.000	52.600	49.950	52.500	41.895	280,707
2023-11-07	55.000	55.000	51.100	51.100	40.778	148,327
2023-11-06	56.300	56.300	54.000	54.100	43.172	96,352
2023-11-03	58.000	58.000	53.900	55.000	43.890	349,393
2023-11-02	55.600	57.800	54.900	57.800	46.125	134,459
2023-11-01	55.700	55.700	54.100	55.300	44.130	81,087
2023-10-31	55.000	55.900	54.500	55.400	44.209	135,021
2023-10-30	51.000	54.500	51.000	54.300	43.332	105,912
2023-10-27	52.000	53.400	51.600	52.300	41.736	57,644
2023-10-26	52.500	52.500	50.500	51.700	41.257	111,243
2023-10-25	52.900	52.900	51.200	51.700	41.257	51,227
2023-10-24	51.500	52.800	50.500	52.700	42.055	78,610
2023-10-23	52.300	52.400	49.950	50.200	40.060	98,217
2023-10-20	51.200	52.900	51.200	52.200	41.656	63,543
2023-10-19	53.200	54.600	52.200	53.200	42.454	136,756
2023-10-18	53.800	54.400	53.400	53.900	43.012	131,510
2023-10-17	51.500	53.600	51.000	53.600	42.773	123,944
2023-10-16	51.100	53.000	51.100	51.800	41.337	109,161
2023-10-13	51.700	52.800	51.300	52.400	41.815	75,823
2023-10-12	49.250	53.000	49.250	52.400	41.815	176,144
2023-10-11	50.800	51.000	48.850	49.250	39.302	88,628
2023-10-10	50.900	51.500	49.950	50.300	40.140	51,146
2023-10-09	49.300	51.200	49.300	50.700	40.459	88,895
2023-10-06	50.000	50.900	48.900	49.200	39.262	123,690
2023-10-05	48.250	50.400	47.900	49.900	39.820	174,310
2023-10-04	49.600	49.900	47.950	48.350	38.584	144,158
2023-10-03	51.000	51.300	49.250	49.900	39.820	110,043
2023-10-02	53.400	53.600	51.100	51.200	40.858	114,418
2023-09-29	53.500	54.000	52.700	53.900	43.012	121,640
2023-09-28	54.000	54.900	53.100	53.500	42.693	44,663
2023-09-27	52.500	54.900	52.500	54.400	43.411	63,740
2023-09-26	54.700	54.700	52.000	52.900	42.214	142,750
2023-09-25	56.000	56.900	54.500	54.700	43.651	101,831
2023-09-22	57.200	57.200	54.600	56.000	44.688	88,446
2023-09-21	58.300	58.300	56.500	57.600	45.965	111,187
2023-09-20	57.500	58.800	56.700	58.800	46.923	107,964
2023-09-19	55.100	57.900	55.100	57.500	45.885	109,355
2023-09-18	54.700	56.200	54.700	56.100	44.768	56,892
2023-09-15	55.500	55.500	54.600	55.500	44.289	112,602
2023-09-14	54.700	55.300	54.000	55.300	44.130	50,620
2023-09-13	54.800	55.600	54.200	54.700	43.651	121,266
2023-09-12	53.000	54.900	52.900	54.500	43.491	92,748
2023-09-11	52.800	54.500	52.800	53.700	42.853	71,795
2023-09-08	52.800	53.300	52.400	53.300	42.534	51,430

← NewerPage 13 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.