Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	43.400	43.500	42.400	43.500	34.293	23,491
2023-06-14	44.400	44.800	42.900	42.900	33.820	37,543
2023-06-13	43.000	44.950	42.350	44.750	35.279	112,011
2023-06-12	43.250	43.250	41.400	42.300	33.347	124,704
2023-06-09	44.650	44.650	43.250	44.000	34.687	40,657
2023-06-08	43.500	44.800	43.500	44.700	35.239	45,093
2023-06-07	44.900	44.900	43.400	44.000	34.687	137,148
2023-06-06	45.000	45.000	42.500	44.600	35.160	77,753
2023-06-05	44.000	46.000	44.000	44.600	35.160	120,683
2023-06-02	44.000	45.400	42.450	44.600	35.160	122,843
2023-06-01	44.000	45.100	43.450	43.900	34.608	116,513
2023-05-31	44.000	44.500	42.700	43.350	34.175	148,347
2023-05-30	46.400	46.600	44.050	44.150	34.806	147,637
2023-05-26	47.350	47.700	46.500	46.750	36.855	69,365
2023-05-25	47.800	47.800	46.200	47.250	37.249	102,841
2023-05-24	48.000	48.000	46.200	46.350	36.540	107,843
2023-05-23	48.350	48.650	47.000	48.400	38.156	103,500
2023-05-22	49.700	49.700	47.800	48.750	37.433	83,007
2023-05-19	47.900	50.400	46.600	50.300	38.623	183,405
2023-05-16	46.700	48.150	46.050	47.300	36.320	155,910
2023-05-15	51.000	51.000	45.950	46.700	35.859	508,742
2023-05-12	56.200	57.900	50.300	50.600	38.854	534,147
2023-05-11	53.000	55.600	53.000	54.700	42.002	91,193
2023-05-10	54.500	54.500	52.400	53.900	41.388	81,829
2023-05-09	54.400	54.400	52.300	53.800	41.311	44,584
2023-05-08	53.000	54.500	51.600	53.400	41.004	88,933
2023-05-05	51.400	52.200	50.800	52.100	40.005	47,451
2023-05-04	51.900	52.100	49.600	51.000	39.161	137,519
2023-05-03	55.200	55.200	51.300	51.500	39.545	108,637
2023-05-02	53.200	56.000	52.400	54.600	41.925	227,310
2023-04-28	53.500	53.800	51.400	53.200	40.850	130,791
2023-04-27	52.500	54.000	51.500	54.000	41.464	103,378
2023-04-26	53.200	53.800	52.000	52.600	40.389	129,157
2023-04-25	55.800	56.600	53.600	54.100	41.541	153,671
2023-04-24	56.400	56.400	55.100	55.900	42.923	79,746
2023-04-21	57.100	57.900	55.800	56.600	43.461	54,873
2023-04-20	57.500	57.600	56.000	57.200	43.921	55,881
2023-04-19	55.600	57.000	55.100	56.500	43.384	98,801
2023-04-18	56.900	57.800	55.800	56.000	43.000	65,797
2023-04-17	58.500	58.500	55.800	56.300	43.230	130,126
2023-04-14	57.800	58.500	56.700	58.000	44.536	223,562
2023-04-13	54.100	57.900	54.100	57.800	44.382	300,222
2023-04-12	52.600	55.000	52.600	54.000	41.464	95,097
2023-04-11	52.700	54.300	51.900	53.800	41.311	161,082
2023-04-05	51.900	52.400	50.800	51.200	39.314	107,281
2023-04-04	53.900	53.900	51.900	52.300	40.159	72,623
2023-04-03	54.100	55.400	53.000	53.500	41.080	156,773
2023-03-31	51.250	53.740	51.060	52.930	40.643	136,842
2023-03-30	50.990	52.300	50.300	51.420	39.483	136,466
2023-03-29	50.810	51.490	49.805	50.360	38.669	45,684
2023-03-28	48.500	51.020	48.500	50.550	38.815	168,906
2023-03-27	51.500	51.500	48.995	49.870	38.293	191,031
2023-03-24	53.810	53.810	49.770	50.020	38.408	292,689
2023-03-23	52.700	54.490	51.830	53.850	41.349	123,870
2023-03-22	52.650	53.990	52.010	52.700	40.466	80,968
2023-03-21	53.000	53.480	52.200	52.490	40.305	108,444
2023-03-20	50.370	52.760	49.900	52.520	40.328	245,409
2023-03-17	52.870	55.240	51.600	52.070	39.982	367,937
2023-03-16	52.670	53.500	49.015	50.610	38.861	414,247
2023-03-15	55.860	55.860	50.500	51.730	39.721	437,860

← NewerPage 15 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.