Odfjell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	46.700	48.100	45.900	47.800	40.392	26,799
2024-11-13	44.750	46.200	44.600	45.400	38.364	82,964
2024-11-12	47.100	47.800	45.200	45.200	38.195	111,223
2024-11-11	47.400	48.300	47.050	47.100	39.801	38,266
2024-11-08	48.300	48.700	47.300	47.300	39.970	83,748
2024-11-07	50.000	50.000	46.000	48.050	40.604	433,238
2024-11-06	53.500	53.500	51.400	51.700	43.688	108,300
2024-11-05	52.600	53.100	50.600	52.500	44.364	103,271
2024-11-04	50.400	51.700	50.000	50.400	42.589	44,984
2024-11-01	49.850	51.800	49.850	51.300	43.350	17,620
2024-10-31	50.500	50.800	49.850	50.500	42.674	39,736
2024-10-30	52.900	52.900	50.300	50.300	42.505	137,514
2024-10-29	52.600	53.000	51.500	51.500	43.519	55,008
2024-10-28	51.800	53.100	51.800	52.600	44.448	53,296
2024-10-25	51.400	53.900	51.400	53.500	45.209	70,160
2024-10-24	52.900	53.000	51.500	53.000	44.786	135,692
2024-10-23	53.700	53.700	51.500	51.900	43.857	60,394
2024-10-22	53.000	53.500	52.300	52.900	44.702	117,286
2024-10-21	50.000	52.300	50.000	51.900	43.857	56,675
2024-10-18	51.100	51.600	50.800	51.500	43.519	58,365
2024-10-17	48.600	50.600	48.600	50.500	42.674	71,781
2024-10-16	50.300	50.300	49.000	49.350	41.702	24,808
2024-10-15	51.800	51.800	48.400	49.100	41.491	70,251
2024-10-14	51.000	51.000	49.800	50.500	42.674	35,535
2024-10-11	49.400	51.000	49.400	51.000	43.096	32,561
2024-10-10	50.000	50.100	49.100	49.950	42.209	70,209
2024-10-09	49.800	50.400	49.200	50.000	42.251	37,065
2024-10-08	50.100	50.200	49.300	49.300	41.660	179,549
2024-10-07	51.200	51.200	49.800	50.900	43.012	42,676
2024-10-04	50.000	50.300	49.300	50.200	42.420	94,024
2024-10-03	48.000	49.350	48.000	49.250	41.618	47,629
2024-10-02	50.000	50.200	48.800	49.100	41.491	63,947
2024-10-01	48.000	49.500	47.950	49.250	41.618	65,667
2024-09-30	47.700	49.850	47.700	48.500	40.984	106,158
2024-09-27	47.950	49.150	47.950	49.150	41.533	62,388
2024-09-26	48.800	49.100	47.950	48.850	41.280	124,703
2024-09-25	48.750	49.500	48.200	49.500	41.829	82,280
2024-09-24	50.300	50.300	48.700	48.850	41.280	49,068
2024-09-23	48.550	50.000	47.950	49.050	41.449	119,977
2024-09-20	49.850	49.850	48.250	48.300	40.815	61,362
2024-09-19	49.350	50.200	49.100	49.450	41.787	96,739
2024-09-18	49.100	49.300	48.100	49.300	41.660	95,885
2024-09-17	50.400	50.400	49.250	49.350	41.702	42,546
2024-09-16	50.600	50.600	48.900	49.350	41.702	86,122
2024-09-13	49.950	50.600	49.050	50.200	42.420	102,355
2024-09-12	50.700	50.700	48.100	48.900	41.322	110,155
2024-09-11	47.100	48.650	47.100	47.900	40.477	76,266
2024-09-10	50.800	50.800	46.950	47.000	39.716	209,248
2024-09-09	50.800	50.800	48.700	49.000	41.406	148,396
2024-09-06	50.500	50.500	49.300	49.900	42.167	89,367
2024-09-05	52.000	52.000	49.600	50.100	42.336	134,414
2024-09-04	50.800	52.400	50.100	51.800	43.772	77,299
2024-09-03	53.000	53.200	51.500	51.700	43.688	137,210
2024-09-02	55.300	55.300	52.800	53.000	44.786	171,633
2024-08-30	54.900	55.700	53.400	55.000	46.476	263,433
2024-08-29	53.800	54.200	52.600	54.000	45.631	90,473
2024-08-28	54.600	54.600	53.800	54.200	44.837	159,883
2024-08-27	55.000	56.200	54.100	54.600	45.168	181,802
2024-08-26	53.800	55.700	53.500	55.600	45.995	245,696
2024-08-23	54.000	54.200	52.000	53.500	44.258	365,250

← NewerPage 9 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.