Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	51.000	56.200	50.400	56.200	43.154	232,650
2023-03-13	55.720	57.430	50.260	51.680	39.683	520,691
2023-03-10	56.580	56.580	54.260	55.420	42.555	282,943
2023-03-09	59.000	59.000	56.000	58.290	44.758	268,150
2023-03-08	55.160	59.410	55.160	58.990	45.296	346,569
2023-03-07	54.400	57.500	53.840	56.000	43.000	271,295
2023-03-06	54.000	54.450	52.000	54.000	41.464	198,632
2023-03-03	56.100	56.590	53.800	53.800	41.311	135,787
2023-03-02	51.590	55.980	50.400	55.970	42.977	503,100
2023-03-01	54.510	54.510	51.000	51.800	39.775	298,097
2023-02-28	55.950	56.680	53.800	54.140	41.572	292,082
2023-02-27	51.500	56.000	51.500	55.500	42.616	297,286
2023-02-24	50.000	52.700	49.800	51.370	39.445	214,238
2023-02-23	51.360	52.090	50.000	50.320	38.639	154,473
2023-02-22	51.000	52.890	49.000	51.000	39.161	287,600
2023-02-21	53.980	56.850	50.510	51.000	39.161	684,546
2023-02-20	48.400	53.680	47.200	53.680	41.219	850,052
2023-02-17	46.795	49.000	45.200	47.000	36.089	870,194
2023-02-16	43.300	44.500	43.200	43.700	33.555	256,815
2023-02-15	43.500	43.940	42.435	43.000	33.018	380,963
2023-02-14	40.500	43.500	40.005	42.990	33.010	466,970
2023-02-13	39.860	41.000	39.800	40.500	31.098	383,366
2023-02-10	38.950	39.900	38.455	38.800	29.793	240,749
2023-02-09	38.260	39.000	38.090	38.325	29.428	442,394
2023-02-08	37.480	38.200	36.645	38.170	29.309	261,876
2023-02-07	37.015	37.065	36.050	37.000	28.411	63,964
2023-02-06	37.000	37.000	36.005	36.355	27.915	74,707
2023-02-03	36.510	37.885	36.000	36.530	28.050	56,379
2023-02-02	36.055	38.150	35.800	36.500	28.027	580,087
2023-02-01	36.800	36.910	35.090	36.000	27.643	96,953
2023-01-31	35.850	36.405	35.800	36.000	27.643	68,568
2023-01-30	36.700	36.700	35.800	36.000	27.643	90,682
2023-01-27	37.200	37.200	36.240	36.785	28.246	134,102
2023-01-26	37.320	38.000	36.830	37.230	28.587	53,985
2023-01-25	38.020	38.795	37.320	37.365	28.691	56,905
2023-01-24	39.380	39.380	37.320	37.805	29.029	187,245
2023-01-23	39.990	40.395	38.145	39.000	29.946	400,886
2023-01-20	38.130	39.000	37.455	38.040	29.209	123,205
2023-01-19	38.300	38.300	36.405	36.825	28.276	224,733
2023-01-18	40.400	42.115	38.000	38.350	29.447	667,541
2023-01-17	39.300	40.600	38.705	39.990	30.707	843,239
2023-01-16	32.395	37.630	32.190	36.800	28.257	436,862
2023-01-13	29.100	32.000	29.100	31.300	24.034	474,720
2023-01-12	28.455	28.500	28.175	28.500	21.884	18,282
2023-01-11	28.800	28.800	28.190	28.190	21.646	30,240
2023-01-10	29.380	29.380	28.855	29.000	22.268	7,764
2023-01-09	28.500	29.285	28.460	29.000	22.268	46,027
2023-01-06	27.600	28.995	27.600	28.490	21.876	26,755
2023-01-05	28.505	29.375	28.500	28.535	21.911	22,422
2023-01-04	28.410	29.130	28.410	28.500	21.884	27,211
2023-01-03	28.500	28.990	28.500	28.895	22.187	9,805
2023-01-02	28.295	28.995	28.295	28.500	21.884	17,821
2022-12-30	28.850	29.000	28.750	29.000	22.268	15,609
2022-12-29	29.380	29.380	28.850	28.850	22.153	6,038
2022-12-28	29.340	29.375	28.870	29.300	22.498	7,633
2022-12-27	29.365	29.380	28.750	29.380	22.560	19,986
2022-12-23	28.870	29.280	28.645	28.865	22.164	15,413
2022-12-22	29.380	29.380	28.755	29.340	22.529	16,391
2022-12-21	28.000	29.380	28.000	29.380	22.560	17,029
2022-12-20	28.450	28.760	28.000	28.655	22.003	16,428

← NewerPage 16 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.