Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.450	28.760	28.000	28.655	22.003	16,428
2022-12-19	29.190	29.200	28.470	28.905	22.195	20,393
2022-12-16	29.200	29.200	28.680	29.195	22.418	33,895
2022-12-15	28.205	29.085	27.990	28.900	22.191	16,453
2022-12-14	27.010	28.895	27.010	28.395	21.803	9,146
2022-12-13	29.000	29.000	27.800	28.380	21.792	20,743
2022-12-12	27.750	28.160	27.700	28.160	21.623	13,216
2022-12-09	29.200	29.200	27.400	27.925	21.442	24,623
2022-12-08	28.540	28.950	28.455	28.500	21.884	27,479
2022-12-07	30.630	30.630	27.705	28.540	21.915	41,541
2022-12-06	29.640	30.000	29.045	29.105	22.349	32,623
2022-12-05	29.995	30.575	29.400	29.500	22.652	33,042
2022-12-02	30.970	30.970	29.385	30.000	23.036	36,319
2022-12-01	30.970	31.855	30.400	30.665	23.546	36,312
2022-11-30	32.300	32.300	30.940	31.005	23.807	57,111
2022-11-29	30.855	32.005	30.855	31.700	24.341	152,183
2022-11-28	32.000	32.650	30.610	31.725	24.360	139,513
2022-11-25	29.980	32.000	29.000	32.000	24.571	384,368
2022-11-24	26.300	28.700	25.950	28.100	21.577	362,301
2022-11-23	24.940	24.940	24.360	24.610	18.897	35,342
2022-11-22	24.405	24.770	24.360	24.645	18.924	45,690
2022-11-21	23.995	24.580	23.995	24.400	18.736	30,859
2022-11-18	24.225	24.795	23.820	24.000	18.429	32,605
2022-11-17	24.000	24.050	23.555	24.000	18.429	34,231
2022-11-16	24.000	24.440	23.700	23.700	18.198	15,821
2022-11-15	24.075	24.200	23.775	24.000	18.429	97,697
2022-11-14	24.900	24.900	23.855	24.075	18.486	41,507
2022-11-11	24.900	24.900	23.850	24.000	18.429	32,305
2022-11-10	24.105	24.145	23.805	24.035	18.455	15,696
2022-11-09	24.100	24.205	23.540	23.900	18.352	23,111
2022-11-08	24.345	24.750	24.200	24.200	18.582	35,068
2022-11-07	23.500	24.635	23.300	24.000	18.429	60,263
2022-11-04	22.800	24.735	22.800	23.500	18.045	86,876
2022-11-03	22.700	23.050	22.180	22.520	17.292	51,464
2022-11-02	22.900	23.015	22.600	22.700	17.430	21,294
2022-11-01	23.250	23.800	22.800	23.000	17.661	40,990
2022-10-31	22.540	23.000	22.540	22.700	17.430	55,614
2022-10-28	22.505	23.000	22.500	22.560	17.323	17,702
2022-10-27	22.215	23.030	22.200	22.700	17.430	44,419
2022-10-26	22.400	22.515	22.110	22.110	16.977	25,212
2022-10-25	23.000	23.890	22.000	22.200	17.046	47,518
2022-10-24	22.235	22.450	22.080	22.195	17.043	17,493
2022-10-21	22.300	22.300	21.800	22.095	16.966	11,210
2022-10-20	22.000	22.100	21.800	22.100	16.970	20,528
2022-10-19	21.800	22.000	21.800	21.800	16.739	3,407
2022-10-18	22.000	22.300	21.800	22.300	17.123	23,028
2022-10-17	22.550	22.550	21.745	21.860	16.785	29,862
2022-10-14	23.890	23.890	21.825	22.455	17.242	539
2022-10-13	21.610	21.640	21.500	21.640	16.616	8,030
2022-10-12	21.610	21.700	21.610	21.650	16.624	9,570
2022-10-11	22.500	22.500	21.610	21.610	16.593	15,769
2022-10-10	22.500	22.500	21.500	22.500	17.277	11,373
2022-10-07	23.195	23.195	22.205	22.500	17.277	3,112
2022-10-06	22.000	22.640	21.920	22.000	16.893	78,319
2022-10-05	21.900	22.550	21.900	22.080	16.954	20,881
2022-10-04	22.000	23.190	21.800	22.800	17.507	37,317
2022-10-03	22.100	22.185	21.775	22.000	16.893	12,592
2022-09-30	23.395	23.395	21.200	22.440	17.231	17,685
2022-09-29	23.765	23.765	23.395	23.395	17.964	1,115
2022-09-28	23.995	23.995	21.200	22.600	17.354	523

← NewerPage 17 of 20 · 1,145 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.