Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	20.675	21.750	19.800	19.900	15.280	33,266
2022-07-04	20.365	21.285	20.365	20.650	15.856	16,575
2022-07-01	20.550	21.885	20.550	21.000	16.125	10,481
2022-06-30	22.000	23.325	20.400	20.400	15.664	54,846
2022-06-29	22.495	22.495	22.000	22.000	16.893	7,848
2022-06-28	21.405	23.355	21.405	22.500	17.277	28,057
2022-06-27	21.500	22.390	21.500	22.115	16.981	5,491
2022-06-24	21.600	22.100	21.500	21.500	16.509	15,705
2022-06-23	21.400	22.000	20.500	21.510	16.517	59,314
2022-06-22	24.500	24.500	22.200	22.200	17.046	13,810
2022-06-21	23.000	23.250	22.500	23.000	17.661	13,196
2022-06-20	24.480	24.480	22.210	23.010	17.668	54,665
2022-06-17	23.985	24.600	22.125	24.500	18.813	36,287
2022-06-16	24.000	24.000	22.050	22.050	16.931	62,220
2022-06-15	23.500	23.500	22.540	23.270	17.868	20,761
2022-06-14	23.300	24.465	23.300	23.500	18.045	34,280
2022-06-13	25.300	27.000	24.000	24.400	18.736	59,335
2022-06-10	24.200	25.600	24.200	25.100	19.273	25,255
2022-06-09	25.300	25.400	24.000	25.000	19.196	47,774
2022-06-08	26.000	26.520	25.500	25.500	19.580	37,053
2022-06-07	27.800	28.180	25.045	26.200	20.118	128,668
2022-06-03	27.010	28.200	27.010	27.500	21.116	57,160
2022-06-02	26.950	28.200	26.415	27.500	21.116	104,182
2022-06-01	27.800	27.895	26.115	27.895	21.419	239,404
2022-05-31	25.000	27.990	24.705	27.600	21.193	473,648
2022-05-30	23.000	24.795	23.000	23.630	18.145	25,047
2022-05-27	23.800	24.500	23.500	23.860	18.321	20,482
2022-05-25	23.395	23.800	22.105	23.800	18.275	20,950
2022-05-24	22.800	23.495	22.800	23.005	17.665	17,338
2022-05-23	23.395	23.505	22.755	23.440	17.999	33,075
2022-05-20	23.020	23.845	22.415	23.250	17.853	25,861
2022-05-19	23.600	23.980	22.105	23.745	18.233	28,267
2022-05-18	22.545	24.000	22.545	23.800	18.275	20,122
2022-05-16	21.990	24.000	21.505	23.900	18.352	41,219
2022-05-13	23.000	23.800	22.500	23.800	18.275	63,539
2022-05-12	22.000	23.500	21.500	23.500	18.045	56,796
2022-05-11	23.000	23.000	21.000	22.975	17.642	26,578
2022-05-10	21.600	22.000	20.500	22.000	16.893	27,300
2022-05-09	22.350	22.500	21.605	21.610	16.593	40,661
2022-05-06	22.000	22.860	21.970	22.810	17.515	25,776
2022-05-05	23.690	23.880	22.205	22.210	17.054	22,422
2022-05-04	22.180	23.300	21.555	22.900	17.584	52,366
2022-05-03	22.245	22.300	21.600	22.180	17.031	13,253
2022-05-02	22.520	22.520	21.550	22.200	17.046	37,275
2022-04-29	22.000	23.540	22.000	22.610	17.361	24,077
2022-04-28	22.610	24.000	21.505	23.750	18.237	69,853
2022-04-27	22.600	23.150	22.600	22.995	17.657	19,992
2022-04-26	23.300	23.700	22.700	23.350	17.930	50,386
2022-04-25	24.000	24.000	22.500	23.050	17.699	77,608
2022-04-22	24.310	25.740	24.000	24.750	19.005	168,879
2022-04-21	26.000	26.490	24.005	25.995	19.960	97,343
2022-04-20	29.950	29.950	25.990	25.990	19.957	127,039
2022-04-19	28.000	30.000	27.165	28.735	22.064	117,762
2022-04-13	25.505	27.000	24.335	27.000	20.732	147,035
2022-04-12	22.480	24.490	21.820	23.500	18.045	188,002
2022-04-11	21.790	22.500	21.790	22.000	16.893	66,333
2022-04-08	21.800	22.000	21.150	21.770	16.716	91,855
2022-04-07	20.400	23.000	20.400	21.150	16.240	109,093
2022-04-06	19.100	20.000	19.100	20.000	15.357	169,126
2022-04-05	18.848	19.800	18.700	19.800	15.204	173,809

← NewerPage 19 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.