Odfjell Technology Ltd. (LON:0ABV)
London · Delayed Price · Currency is GBP · Price in NOK 57.70
+0.70 (1.23%)
At close: Sep 12, 2025
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 59.50 | 59.50 | 58.40 | 59.00 | 59.00 | 0.51% | 33 |
| Sep 15, 2025 | 57.50 | 59.50 | 57.50 | 58.70 | 58.70 | 1.73% | 491 |
| Sep 12, 2025 | 58.70 | 58.70 | 57.60 | 57.70 | 57.70 | 1.23% | 39 |
| Sep 11, 2025 | 58.70 | 59.50 | 57.00 | 57.00 | 57.00 | -2.73% | 784 |
| Sep 10, 2025 | 59.50 | 59.50 | 58.45 | 58.60 | 58.60 | -0.34% | 70 |
| Sep 9, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | - |
| Sep 8, 2025 | 60.20 | 60.20 | 58.20 | 59.00 | 59.00 | 0.17% | 34 |
| Sep 5, 2025 | 59.40 | 60.10 | 58.80 | 58.90 | 58.90 | 0.17% | 33 |
| Sep 4, 2025 | 58.70 | 58.90 | 58.70 | 58.80 | 58.80 | -0.34% | 12 |
| Sep 3, 2025 | 59.70 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 388 |
| Sep 2, 2025 | 58.90 | 59.70 | 58.80 | 59.50 | 59.50 | 0.34% | 1,274 |
| Sep 1, 2025 | 57.40 | 59.30 | 57.40 | 59.30 | 59.30 | 4.77% | 41 |
| Aug 29, 2025 | 57.40 | 58.50 | 56.60 | 56.60 | 56.60 | -4.87% | 2 |
| Aug 28, 2025 | 59.20 | 61.00 | 59.20 | 59.50 | 58.01 | 0.85% | 214 |
| Aug 27, 2025 | 58.70 | 59.00 | 58.50 | 59.00 | 57.52 | 0.68% | 23 |
| Aug 26, 2025 | 58.10 | 59.20 | 58.10 | 58.60 | 57.13 | -1.18% | 355 |
| Aug 25, 2025 | 57.70 | 59.30 | 56.90 | 59.30 | 57.82 | 5.89% | 680 |
| Aug 22, 2025 | 57.30 | 57.70 | 56.00 | 56.00 | 54.60 | -0.71% | 920 |
| Aug 21, 2025 | 55.30 | 56.40 | 55.00 | 56.40 | 54.99 | -1.57% | 7 |
| Aug 20, 2025 | 57.00 | 57.50 | 56.60 | 57.30 | 55.87 | -0.69% | 96 |
| Aug 19, 2025 | 58.30 | 58.60 | 57.70 | 57.70 | 56.26 | -0.17% | 183 |
| Aug 18, 2025 | 56.50 | 58.20 | 56.50 | 57.80 | 56.35 | 3.40% | 1,513 |
| Aug 15, 2025 | 54.40 | 55.90 | 54.40 | 55.90 | 54.50 | 4.68% | 98 |
| Aug 14, 2025 | 56.80 | 56.80 | 53.40 | 53.40 | 52.06 | -2.91% | 47 |
| Aug 13, 2025 | 52.60 | 55.00 | 52.60 | 55.00 | 53.62 | 3.77% | 1 |
| Aug 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.67 | -1.49% | 2 |
| Aug 11, 2025 | 54.00 | 54.00 | 52.10 | 53.80 | 52.45 | 2.09% | 84 |
| Aug 8, 2025 | 53.80 | 53.80 | 52.70 | 52.70 | 51.38 | -1.68% | 5 |
| Aug 7, 2025 | 54.50 | 54.90 | 53.60 | 53.60 | 52.26 | -0.19% | 107 |
| Aug 6, 2025 | 52.80 | 53.80 | 52.80 | 53.70 | 52.36 | -2.36% | 40 |
| Aug 5, 2025 | 50.50 | 55.00 | 50.50 | 55.00 | 53.62 | 9.78% | 475 |
| Aug 4, 2025 | 50.20 | 50.60 | 50.10 | 50.10 | 48.85 | 0.50% | 10 |
| Aug 1, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 48.60 | -0.10% | - |
| Jul 31, 2025 | 49.50 | 49.90 | 49.50 | 49.90 | 48.65 | 0.40% | 46 |
| Jul 30, 2025 | 49.90 | 49.90 | 49.70 | 49.70 | 48.46 | -0.50% | 1 |
| Jul 29, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 48.70 | -0.10% | - |
| Jul 25, 2025 | 50.20 | 50.25 | 50.00 | 50.00 | 48.75 | -0.79% | 2,339 |
| Jul 24, 2025 | 50.20 | 50.40 | 50.20 | 50.40 | 49.14 | -1.18% | 11 |
| Jul 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.72 | 0.20% | 2 |
| Jul 22, 2025 | 52.50 | 52.50 | 50.80 | 50.90 | 49.63 | -1.93% | 24 |
| Jul 21, 2025 | 52.20 | 52.20 | 51.90 | 51.90 | 50.60 | 1.76% | 4 |
| Jul 18, 2025 | 51.00 | 51.00 | 50.20 | 51.00 | 49.72 | 1.80% | 6 |
| Jul 16, 2025 | 50.00 | 50.10 | 50.00 | 50.10 | 48.85 | -2.34% | 5 |
| Jul 15, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.02 | 0.79% | 21 |
| Jul 14, 2025 | 49.90 | 50.90 | 49.90 | 50.90 | 49.63 | -3.60% | 2 |
| Jul 11, 2025 | 51.00 | 52.80 | 51.00 | 52.80 | 51.48 | 4.14% | 1 |
| Jul 10, 2025 | 50.80 | 50.80 | 50.20 | 50.70 | 49.43 | -0.20% | 7 |
| Jul 9, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.53 | 1.20% | 4 |
| Jul 8, 2025 | 49.80 | 50.20 | 49.80 | 50.20 | 48.94 | 1.41% | 3 |
| Jul 7, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 48.26 | -0.40% | - |