Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	58.400	58.900	58.200	58.400	57.114	44,228
2026-01-28	58.400	58.900	57.900	58.000	56.722	54,298
2026-01-27	58.000	59.200	57.700	57.800	56.527	114,414
2026-01-26	58.000	59.000	57.600	58.400	57.114	36,975
2026-01-23	56.900	57.800	56.700	57.400	56.136	10,601
2026-01-22	55.700	57.700	55.700	56.500	55.255	11,656
2026-01-21	55.700	56.000	55.100	55.700	54.473	9,010
2026-01-20	56.000	56.700	55.200	55.500	54.277	9,818
2026-01-19	56.500	57.900	55.500	56.000	54.766	28,885
2026-01-16	57.400	57.500	56.600	57.100	55.842	41,801
2026-01-15	57.000	57.700	56.800	57.000	55.744	15,938
2026-01-14	57.900	58.400	57.000	57.000	55.744	20,842
2026-01-13	58.900	58.900	57.500	57.900	56.625	34,959
2026-01-12	58.600	59.600	58.000	58.600	57.309	34,333
2026-01-09	58.600	59.000	58.300	58.900	57.603	53,691
2026-01-08	58.800	59.000	58.600	58.600	57.309	26,420
2026-01-07	56.800	59.200	56.500	59.200	57.896	74,951
2026-01-06	57.500	57.500	56.900	57.400	56.136	6,555
2026-01-05	56.700	59.000	56.000	57.500	56.233	38,010
2026-01-02	56.500	57.700	55.100	57.400	56.136	42,089
2025-12-30	55.600	56.600	55.300	56.500	55.255	41,773
2025-12-29	53.900	55.500	53.600	55.500	54.277	27,703
2025-12-23	53.300	53.800	53.200	53.200	52.028	10,135
2025-12-22	52.600	54.700	52.600	53.800	52.615	31,188
2025-12-19	53.000	54.400	52.900	52.900	51.735	45,999
2025-12-18	53.100	54.000	52.900	53.000	51.833	26,442
2025-12-17	53.800	54.700	53.400	53.500	52.321	13,091
2025-12-16	54.000	54.200	53.800	53.800	52.615	83,526
2025-12-15	56.000	56.000	53.500	53.800	52.615	32,607
2025-12-12	53.700	55.000	53.700	53.800	52.615	29,086
2025-12-11	54.700	55.100	53.700	53.700	52.517	76,244
2025-12-10	56.200	56.200	54.600	54.700	53.495	14,615
2025-12-09	57.100	57.100	54.900	55.800	54.571	29,271
2025-12-08	54.800	56.000	54.800	55.900	54.669	19,944
2025-12-05	54.900	56.000	54.900	56.000	54.766	5,775
2025-12-04	56.000	56.100	54.700	55.100	53.886	28,121
2025-12-03	55.100	56.100	55.100	55.500	54.277	12,337
2025-12-02	57.100	57.100	54.400	55.000	53.788	24,708
2025-12-01	55.800	57.000	55.500	56.400	55.158	56,376
2025-11-28	55.100	56.300	55.000	55.800	54.571	10,524
2025-11-27	56.000	56.000	55.000	55.100	53.886	7,859
2025-11-26	54.600	55.400	54.100	55.100	53.886	17,234
2025-11-25	56.400	56.400	53.400	55.000	53.788	15,005
2025-11-24	58.000	58.000	55.300	55.500	54.277	12,232
2025-11-21	56.800	56.800	54.900	56.000	54.766	20,195
2025-11-20	58.300	58.300	56.500	57.300	56.038	31,537
2025-11-19	56.100	56.200	54.500	55.800	54.571	29,494
2025-11-18	56.800	57.000	55.500	55.500	54.277	21,519
2025-11-17	55.200	57.500	54.400	56.800	55.549	31,022
2025-11-14	56.100	56.500	54.800	55.400	54.180	56,060
2025-11-13	57.000	57.500	56.100	56.900	54.160	94,099
2025-11-12	56.500	57.300	56.400	56.700	53.970	41,607
2025-11-11	57.900	58.200	56.600	57.000	54.255	31,573
2025-11-10	57.800	58.300	57.000	58.000	55.207	49,983
2025-11-07	57.900	58.500	56.000	57.800	55.017	76,314
2025-11-06	58.500	58.500	55.800	56.800	54.065	30,894
2025-11-05	59.000	59.000	56.500	56.700	53.970	8,279
2025-11-04	58.400	58.400	56.500	57.100	54.350	20,264
2025-11-03	59.000	59.000	57.200	57.400	54.636	15,564
2025-10-31	59.000	59.000	57.600	58.200	55.397	13,241

← NewerPage 4 of 5 · 249 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.