Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	52.500	52.900	51.900	52.600	41.975	48,719
2023-09-06	51.800	52.500	51.000	52.300	41.736	62,349
2023-09-05	51.500	52.100	50.200	50.900	40.618	74,593
2023-09-04	52.600	52.700	51.000	51.500	41.097	56,766
2023-09-01	50.500	52.300	49.600	52.300	41.231	80,626
2023-08-31	48.900	50.500	48.750	50.500	39.812	85,545
2023-08-30	49.800	50.000	49.400	49.850	39.299	97,162
2023-08-29	50.700	50.700	49.550	49.700	39.181	36,589
2023-08-28	48.800	50.700	48.350	50.700	39.969	204,899
2023-08-25	49.850	50.500	48.250	48.400	38.156	134,654
2023-08-24	54.600	54.600	49.200	49.900	39.339	301,167
2023-08-23	54.500	54.500	52.600	53.500	42.177	49,936
2023-08-22	54.700	54.800	53.300	53.500	42.177	38,593
2023-08-21	54.700	54.700	53.700	54.700	43.123	27,259
2023-08-18	54.600	54.700	53.100	53.500	42.177	64,514
2023-08-17	54.900	55.000	53.100	54.700	43.123	60,264
2023-08-16	54.200	54.700	53.300	53.400	42.098	80,749
2023-08-15	51.200	55.200	51.200	54.200	42.728	120,428
2023-08-14	50.200	52.900	50.200	52.500	41.388	83,453
2023-08-11	49.900	51.600	49.900	51.500	40.600	31,157
2023-08-10	51.600	51.600	51.100	51.400	40.521	18,072
2023-08-09	49.900	51.800	49.900	51.600	40.679	67,181
2023-08-08	51.800	51.800	49.100	49.450	38.984	66,429
2023-08-07	52.900	52.900	50.200	51.400	40.521	58,804
2023-08-04	49.500	52.600	49.500	52.500	41.388	77,637
2023-08-03	51.800	51.800	49.000	50.000	39.417	71,834
2023-08-02	50.300	51.800	50.300	50.500	39.812	36,887
2023-08-01	51.900	52.200	51.500	51.500	40.600	59,353
2023-07-31	52.000	52.000	50.700	51.600	40.679	33,781
2023-07-28	51.700	51.700	50.200	51.600	40.679	25,456
2023-07-27	51.700	52.100	50.900	51.100	40.285	23,524
2023-07-26	53.000	53.000	51.300	51.600	40.679	16,913
2023-07-25	51.600	52.100	51.100	51.900	40.915	57,365
2023-07-24	50.000	51.300	49.550	51.300	40.442	45,155
2023-07-21	50.400	50.400	49.350	49.600	39.102	18,308
2023-07-20	50.600	50.600	49.050	49.900	39.339	50,005
2023-07-19	50.500	50.500	49.300	50.000	39.417	40,413
2023-07-18	48.750	50.100	48.400	50.100	39.496	15,950
2023-07-17	49.000	49.300	47.950	48.750	38.432	35,395
2023-07-14	48.500	49.550	48.250	49.450	38.984	40,789
2023-07-13	49.100	50.600	47.750	49.000	38.629	113,160
2023-07-12	47.600	50.000	46.700	49.950	39.378	152,825
2023-07-11	45.950	48.300	44.700	47.850	37.722	376,641
2023-07-10	43.800	44.600	43.600	44.300	34.924	14,530
2023-07-07	41.850	44.300	41.850	44.050	34.727	46,542
2023-07-06	43.600	43.600	41.850	41.850	32.992	59,555
2023-07-05	42.600	43.650	42.600	43.550	34.333	22,645
2023-07-04	43.850	44.500	43.000	43.550	34.333	50,927
2023-07-03	44.950	45.400	44.000	44.000	34.687	71,956
2023-06-30	42.850	44.800	42.850	44.350	34.963	43,943
2023-06-29	42.650	43.750	42.450	43.600	34.372	29,640
2023-06-28	41.700	43.350	41.500	42.350	33.387	67,037
2023-06-27	41.750	42.350	39.700	41.500	32.716	59,559
2023-06-26	44.000	44.000	40.250	41.400	32.638	43,508
2023-06-23	41.600	41.950	40.500	41.000	32.322	120,893
2023-06-22	44.000	44.000	41.100	41.550	32.756	48,211
2023-06-21	44.350	44.350	42.100	42.500	33.505	18,924
2023-06-20	42.250	42.700	41.550	42.450	33.465	26,574
2023-06-19	43.400	44.000	42.250	42.350	33.387	46,125
2023-06-16	43.800	44.200	43.050	43.550	34.333	23,133

← NewerPage 14 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.