Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	52.200	54.300	52.200	53.000	49.146	43,472
2025-08-07	54.700	54.800	53.500	53.800	49.888	34,525
2025-08-06	53.200	54.500	52.800	54.300	50.351	33,990
2025-08-05	50.500	58.000	50.000	52.800	48.961	197,439
2025-08-04	51.400	51.400	49.900	50.300	46.642	16,378
2025-08-01	50.000	50.000	49.550	49.750	46.132	24,385
2025-07-31	49.600	50.000	49.600	50.000	46.364	7,269
2025-07-30	49.800	50.000	49.400	49.600	45.993	26,290
2025-07-29	49.900	50.300	49.800	49.950	46.318	52,108
2025-07-28	50.400	50.600	49.800	49.900	46.271	48,292
2025-07-25	50.500	50.500	50.100	50.100	46.457	17,423
2025-07-24	51.900	51.900	50.000	50.200	46.550	23,255
2025-07-23	50.200	50.700	50.000	50.400	46.735	21,614
2025-07-22	52.500	52.500	50.300	50.500	46.828	21,834
2025-07-21	52.200	52.200	51.500	51.800	48.033	25,521
2025-07-18	51.000	51.600	50.600	51.300	47.570	18,688
2025-07-17	49.500	50.400	49.500	50.400	46.735	4,401
2025-07-16	51.000	51.000	49.600	49.600	45.993	19,738
2025-07-15	52.000	52.000	50.100	50.100	46.457	21,869
2025-07-14	49.000	52.600	49.000	51.100	47.384	21,007
2025-07-11	51.000	52.100	49.800	49.900	46.271	32,237
2025-07-10	50.900	50.900	50.300	50.300	46.642	11,947
2025-07-09	50.000	50.800	50.000	50.600	46.921	17,389
2025-07-08	50.000	50.700	50.000	50.000	46.364	12,508
2025-07-07	49.100	50.500	49.100	50.400	46.735	28,663
2025-07-04	49.000	50.200	49.000	50.200	46.550	32,005
2025-07-03	50.400	50.500	49.600	50.100	46.457	20,216
2025-07-02	49.550	50.300	49.550	50.100	46.457	19,406
2025-07-01	50.500	50.500	49.550	49.550	45.947	17,087
2025-06-30	50.900	50.900	49.600	49.600	45.993	6,513
2025-06-27	49.750	50.800	49.500	50.000	46.364	12,271
2025-06-26	49.300	50.900	49.000	49.700	46.086	19,445
2025-06-25	50.900	50.900	49.400	49.400	45.808	9,335
2025-06-24	49.000	51.100	48.250	49.100	45.530	43,520
2025-06-23	50.000	50.400	49.150	49.150	45.576	24,766
2025-06-20	50.500	50.800	49.550	49.750	46.132	13,018
2025-06-19	52.900	52.900	50.000	50.300	46.642	21,048
2025-06-18	51.000	53.400	51.000	51.200	47.477	14,808
2025-06-17	51.600	51.900	50.600	50.900	47.199	19,367
2025-06-16	52.000	53.700	51.000	51.400	47.662	19,159
2025-06-13	51.100	51.900	50.600	50.900	47.199	25,625
2025-06-12	51.200	52.700	51.000	51.100	47.384	19,436
2025-06-11	53.000	53.000	50.900	51.300	47.570	46,441
2025-06-10	50.000	52.500	50.000	52.100	48.311	70,755
2025-06-06	49.750	50.000	49.300	49.600	45.993	34,391
2025-06-05	49.750	49.750	49.000	49.300	45.715	16,041
2025-06-04	48.700	49.600	48.350	49.600	45.993	20,428
2025-06-03	47.950	48.650	47.700	48.350	44.834	13,596
2025-06-02	49.000	49.500	48.000	48.150	44.649	30,732
2025-05-30	50.200	50.200	48.550	48.900	45.344	19,175
2025-05-28	48.650	49.650	48.600	49.550	45.947	19,980
2025-05-27	47.950	49.200	47.950	48.650	45.112	24,138
2025-05-26	48.500	49.400	47.800	48.200	44.695	47,326
2025-05-23	48.050	50.400	48.050	49.450	44.445	87,951
2025-05-22	50.000	50.000	47.900	48.050	43.186	56,089
2025-05-21	49.800	50.300	48.800	49.500	44.490	68,773
2025-05-20	48.600	50.400	48.600	49.300	44.310	38,509
2025-05-19	50.200	50.200	48.100	48.600	43.681	61,730
2025-05-16	45.000	48.250	43.950	48.000	43.141	178,581
2025-05-15	43.500	43.500	41.000	41.950	37.704	93,486

← NewerPage 6 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.