Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.000	22.495	21.885	22.495	17.273	9,246
2022-09-26	21.000	21.800	21.000	21.795	16.735	25,383
2022-09-23	21.190	22.000	20.215	21.250	16.317	75,351
2022-09-22	21.000	22.520	21.000	22.200	17.046	7,759
2022-09-21	22.600	22.770	21.505	21.900	16.816	32,304
2022-09-20	22.500	22.635	22.105	22.450	17.238	16,249
2022-09-19	23.675	23.675	22.100	22.545	17.311	40,271
2022-09-16	23.600	24.720	23.600	23.600	18.121	7,443
2022-09-15	24.000	24.015	23.600	23.945	18.386	6,848
2022-09-14	24.100	24.465	23.050	23.930	18.375	29,810
2022-09-13	23.900	24.100	23.300	23.400	17.968	38,510
2022-09-12	23.000	24.230	23.000	23.845	18.310	16,608
2022-09-09	22.800	24.890	22.800	24.000	18.429	18,376
2022-09-08	23.100	23.445	22.900	23.445	18.002	12,487
2022-09-07	23.770	23.890	23.600	23.690	18.191	10,394
2022-09-06	24.000	24.500	23.600	24.100	18.505	42,755
2022-09-05	23.750	24.050	22.940	23.590	18.114	21,363
2022-09-02	23.105	24.900	23.105	24.000	18.429	11,839
2022-09-01	25.200	25.200	23.500	23.500	18.045	24,277
2022-08-31	24.245	25.200	24.245	24.710	18.974	14,900
2022-08-30	25.995	25.995	25.040	25.240	19.381	29,980
2022-08-29	26.490	26.490	24.380	25.855	19.853	52,658
2022-08-26	27.800	27.800	25.850	25.910	19.895	131,727
2022-08-25	25.800	27.000	25.800	26.750	20.540	78,323
2022-08-24	26.600	28.000	25.200	26.895	20.652	131,352
2022-08-23	24.995	26.110	24.805	25.700	19.734	36,349
2022-08-22	24.500	25.600	24.100	25.000	19.196	42,639
2022-08-19	24.785	24.995	24.215	24.995	19.193	11,142
2022-08-18	23.500	24.500	23.500	24.500	18.813	16,566
2022-08-17	24.100	24.495	23.515	23.535	18.072	26,810
2022-08-16	24.500	24.595	24.200	24.210	18.590	35,709
2022-08-15	23.010	24.400	23.010	24.110	18.513	43,675
2022-08-12	24.315	24.315	23.235	23.520	18.060	28,557
2022-08-11	24.000	24.010	23.650	23.900	18.352	7,861
2022-08-10	24.400	24.400	23.650	24.000	18.429	229,605
2022-08-09	24.100	24.745	23.025	23.435	17.995	36,971
2022-08-08	23.000	24.300	23.000	24.100	18.505	18,613
2022-08-05	22.000	24.675	22.000	23.765	18.248	23,939
2022-08-04	22.480	23.305	22.480	23.300	17.891	49,864
2022-08-03	22.490	22.665	22.365	22.445	17.235	3,083
2022-08-02	22.800	22.800	22.135	22.200	17.046	20,877
2022-08-01	23.000	23.490	22.500	22.500	17.277	14,351
2022-07-29	23.000	23.160	22.350	22.900	17.584	31,848
2022-07-28	21.875	22.115	21.710	22.000	16.893	33,239
2022-07-27	21.650	22.300	21.510	21.710	16.670	25,483
2022-07-26	22.020	22.020	21.600	21.650	16.624	18,573
2022-07-25	22.000	22.000	21.405	21.650	16.624	13,184
2022-07-22	21.650	21.950	21.000	21.350	16.394	23,651
2022-07-21	21.000	21.760	20.705	21.600	16.586	25,096
2022-07-20	20.000	21.600	20.000	20.600	15.818	19,454
2022-07-19	20.000	21.250	19.800	19.800	15.204	17,192
2022-07-18	20.500	21.495	20.500	20.890	16.041	31,418
2022-07-15	21.815	21.815	21.000	21.350	16.394	13,261
2022-07-14	23.795	23.795	21.500	21.500	16.509	14,642
2022-07-13	19.500	22.110	19.500	21.750	16.701	17,601
2022-07-12	24.100	24.100	21.975	21.975	16.874	9,810
2022-07-11	21.005	21.975	21.000	21.500	16.509	16,157
2022-07-08	20.470	21.425	20.470	21.100	16.202	10,049
2022-07-07	19.210	21.000	19.200	20.470	15.718	37,071
2022-07-06	19.900	20.485	19.212	19.212	14.752	9,727

← NewerPage 18 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.