Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	45.100	46.050	45.100	45.550	39.719	28,812
2025-02-12	46.000	46.350	45.850	46.350	40.417	14,598
2025-02-11	46.800	46.800	45.850	46.150	40.242	17,224
2025-02-10	46.400	46.400	45.650	45.650	39.806	4,613
2025-02-07	47.100	47.100	45.450	46.000	40.112	8,924
2025-02-06	46.400	46.950	45.450	46.000	40.112	216,316
2025-02-05	44.250	46.450	44.250	46.200	40.286	31,605
2025-02-04	46.900	46.900	43.900	44.550	38.847	33,187
2025-02-03	45.150	45.150	43.700	44.000	38.368	42,910
2025-01-31	46.600	46.600	44.850	45.150	39.370	34,430
2025-01-30	46.000	46.550	45.800	45.800	39.937	11,431
2025-01-29	45.800	46.600	45.600	45.600	39.763	38,617
2025-01-28	44.500	45.800	44.500	45.250	39.458	18,344
2025-01-27	45.600	45.600	44.450	45.500	39.676	29,992
2025-01-24	45.050	46.000	43.950	45.600	39.763	121,171
2025-01-23	45.800	46.450	45.500	46.200	40.286	36,406
2025-01-22	45.650	46.500	45.650	46.100	40.199	21,507
2025-01-21	46.100	46.900	46.000	46.100	40.199	28,573
2025-01-20	47.300	47.300	46.550	46.550	40.591	10,938
2025-01-17	47.000	48.550	47.000	47.200	41.158	119,180
2025-01-16	49.250	49.250	47.900	47.900	41.768	30,360
2025-01-15	46.750	48.200	46.650	48.200	42.030	74,716
2025-01-14	48.000	48.000	45.550	46.650	40.678	72,459
2025-01-13	46.350	47.200	45.650	47.000	40.984	59,385
2025-01-10	48.000	48.800	44.450	46.100	40.199	195,706
2025-01-09	48.050	48.200	47.650	47.800	41.681	17,460
2025-01-08	46.500	48.800	46.500	47.600	41.507	28,809
2025-01-07	47.550	48.150	46.950	47.800	41.681	23,356
2025-01-06	47.050	48.200	46.650	47.500	41.420	33,972
2025-01-03	48.500	48.500	47.400	48.250	42.074	37,120
2025-01-02	44.650	48.100	44.000	47.850	41.725	49,055
2024-12-30	43.900	44.850	43.350	43.650	38.063	59,759
2024-12-27	44.200	45.200	43.650	43.800	38.193	104,584
2024-12-23	44.000	44.400	43.600	44.100	38.455	361,139
2024-12-20	44.050	44.400	43.250	44.000	38.368	78,592
2024-12-19	46.000	46.000	43.950	44.700	38.978	26,966
2024-12-18	44.600	45.400	44.450	44.650	38.934	18,251
2024-12-17	46.150	46.150	44.200	44.200	38.542	46,908
2024-12-16	47.000	47.100	45.450	45.900	40.024	71,195
2024-12-13	47.550	47.550	46.700	46.750	40.766	23,921
2024-12-12	47.800	47.900	47.150	47.600	41.507	15,593
2024-12-11	47.500	48.400	46.550	47.500	41.420	42,912
2024-12-10	48.850	48.850	46.950	47.000	40.984	28,779
2024-12-09	47.100	48.050	47.100	47.700	41.594	8,954
2024-12-06	47.600	47.950	47.000	47.100	41.071	12,113
2024-12-05	48.850	48.850	47.400	47.400	41.332	13,996
2024-12-04	47.600	49.200	47.600	48.450	42.248	59,402
2024-12-03	46.450	47.600	46.450	47.350	41.289	12,771
2024-12-02	47.000	47.400	46.300	46.450	40.504	15,121
2024-11-29	46.400	47.400	45.900	47.050	41.027	57,952
2024-11-28	46.000	46.800	46.000	46.400	40.460	18,908
2024-11-27	48.050	48.050	45.850	46.000	40.112	88,328
2024-11-26	47.600	47.900	47.300	47.300	41.245	23,000
2024-11-25	46.900	49.200	46.900	48.000	41.856	172,285
2024-11-22	45.700	47.850	45.700	47.150	41.114	49,872
2024-11-21	47.200	47.250	45.650	45.850	39.981	56,854
2024-11-20	48.550	49.700	47.050	47.200	41.158	31,208
2024-11-19	50.000	51.000	48.950	49.150	41.533	56,124
2024-11-18	49.900	49.950	49.000	49.800	42.082	52,493
2024-11-15	47.650	48.750	47.500	48.350	40.857	43,021

← NewerPage 8 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.