Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	59.000	59.000	57.600	58.200	55.397	13,241
2025-10-30	57.000	58.600	57.000	57.700	54.922	11,887
2025-10-29	58.900	58.900	57.000	57.000	54.255	13,731
2025-10-28	56.200	59.100	55.600	57.600	54.826	57,264
2025-10-27	56.500	57.300	55.800	57.100	54.350	27,230
2025-10-24	58.300	58.300	56.700	56.700	53.970	26,906
2025-10-23	55.500	57.300	55.200	57.300	54.541	35,583
2025-10-22	55.100	56.800	54.400	56.000	53.303	54,789
2025-10-21	53.000	54.000	53.000	54.000	51.400	65,012
2025-10-20	54.000	54.300	53.000	53.000	50.448	50,962
2025-10-17	55.000	55.000	53.000	54.000	51.400	72,801
2025-10-16	56.500	56.500	55.100	55.100	52.447	24,136
2025-10-15	58.000	58.000	56.000	56.500	53.779	21,635
2025-10-14	56.600	57.000	55.800	56.500	53.779	36,926
2025-10-13	57.000	58.500	56.500	56.600	53.875	61,233
2025-10-10	59.300	59.600	58.200	58.200	55.397	25,716
2025-10-09	58.000	59.500	57.500	59.200	56.349	26,937
2025-10-08	58.000	58.700	57.700	57.800	55.017	23,888
2025-10-07	60.000	60.000	58.100	58.100	55.302	19,167
2025-10-06	59.500	60.200	59.100	59.500	56.635	35,460
2025-10-03	58.800	60.000	58.600	58.700	55.873	16,549
2025-10-02	58.100	59.600	58.000	59.100	56.254	30,380
2025-10-01	61.100	61.300	58.200	58.200	55.397	58,256
2025-09-30	61.800	61.800	60.100	60.600	57.682	37,710
2025-09-29	63.800	64.000	61.500	61.800	58.824	72,781
2025-09-26	62.000	63.300	61.700	63.000	59.966	42,773
2025-09-25	61.200	62.500	60.400	61.800	58.824	67,081
2025-09-24	59.000	60.800	59.000	60.400	57.492	35,717
2025-09-23	58.600	60.500	58.400	60.300	57.396	38,254
2025-09-22	58.600	59.600	58.000	58.800	55.969	34,598
2025-09-19	59.800	60.500	58.800	58.800	55.969	24,044
2025-09-18	59.900	60.600	59.200	60.000	57.111	47,323
2025-09-17	58.000	59.400	58.000	59.400	56.540	18,119
2025-09-16	59.000	59.200	58.500	58.900	56.064	10,648
2025-09-15	58.000	59.500	57.800	58.500	55.683	29,492
2025-09-12	59.200	59.200	57.000	57.600	54.826	34,720
2025-09-11	58.700	59.400	56.800	57.800	55.017	23,521
2025-09-10	59.500	59.500	58.000	58.000	55.207	29,017
2025-09-09	58.900	59.500	58.200	58.400	55.588	20,691
2025-09-08	60.200	60.200	58.200	58.800	55.969	39,716
2025-09-05	60.200	60.200	58.700	58.700	55.873	18,144
2025-09-04	58.000	59.400	58.000	59.400	56.540	33,523
2025-09-03	60.000	60.200	58.200	58.400	55.588	55,561
2025-09-02	59.700	60.200	57.900	59.500	56.635	102,721
2025-09-01	58.900	59.400	57.400	58.900	56.064	56,142
2025-08-29	58.500	58.500	56.500	56.500	53.779	30,257
2025-08-28	59.200	61.600	58.900	58.900	54.617	149,421
2025-08-27	58.700	59.200	58.000	58.800	54.524	42,143
2025-08-26	59.400	59.400	58.400	58.500	54.246	50,392
2025-08-25	57.300	59.400	56.900	59.100	54.802	81,819
2025-08-22	57.700	57.700	56.000	56.400	52.299	108,778
2025-08-21	56.600	57.700	54.500	56.000	51.928	119,809
2025-08-20	56.900	58.200	56.700	57.100	52.948	32,519
2025-08-19	58.500	59.800	57.000	57.400	53.226	249,530
2025-08-18	56.500	58.500	56.300	58.500	54.246	98,937
2025-08-15	54.800	57.000	53.900	57.000	52.855	71,521
2025-08-14	56.800	56.800	53.300	53.400	49.517	49,167
2025-08-13	52.600	53.800	52.600	52.800	48.961	21,966
2025-08-12	52.800	53.800	52.400	52.600	48.775	23,116
2025-08-11	54.000	54.200	52.400	53.000	49.146	36,411

← NewerPage 5 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.