Odfjell Technology Ltd. (LON:0ABV)
London · Delayed Price · Currency is GBP · Price in NOK 53.30
-0.30 (-0.56%)
At close: Dec 23, 2025
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 53.60 | 53.60 | 53.30 | 53.30 | 53.30 | -0.56% | 399 |
| Dec 22, 2025 | 54.00 | 54.30 | 53.60 | 53.60 | 53.60 | 1.13% | 38 |
| Dec 19, 2025 | 53.30 | 56.60 | 52.80 | 53.00 | 53.00 | -1.67% | 195 |
| Dec 18, 2025 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | 1.13% | 4 |
| Dec 17, 2025 | 53.80 | 54.80 | 53.30 | 53.30 | 53.30 | -0.93% | 789 |
| Dec 16, 2025 | 54.20 | 54.20 | 53.80 | 53.80 | 53.80 | - | 1 |
| Dec 15, 2025 | 55.80 | 55.80 | 53.80 | 53.80 | 53.80 | -1.65% | 256 |
| Dec 12, 2025 | 54.00 | 56.00 | 54.00 | 54.70 | 54.70 | 1.30% | 4 |
| Dec 11, 2025 | 54.70 | 54.80 | 54.00 | 54.00 | 54.00 | -1.10% | 5 |
| Dec 10, 2025 | 55.00 | 55.00 | 54.60 | 54.60 | 54.60 | -2.15% | 67 |
| Dec 9, 2025 | 56.35 | 56.35 | 55.20 | 55.80 | 55.80 | - | 397 |
| Dec 8, 2025 | 55.45 | 55.90 | 55.40 | 55.80 | 55.80 | -0.18% | 48 |
| Dec 5, 2025 | 55.60 | 55.90 | 55.50 | 55.90 | 55.90 | 0.72% | 1 |
| Dec 4, 2025 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | -0.89% | 5 |
| Dec 3, 2025 | 55.55 | 56.00 | 55.10 | 56.00 | 56.00 | -1.75% | 8 |
| Dec 2, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 1.79% | 6 |
| Dec 1, 2025 | 55.30 | 57.05 | 55.30 | 56.00 | 56.00 | -0.53% | 306 |
| Nov 28, 2025 | 55.80 | 56.30 | 55.50 | 56.30 | 56.30 | 2.36% | 6 |
| Nov 27, 2025 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | -0.72% | 2 |
| Nov 26, 2025 | 54.70 | 55.40 | 54.50 | 55.40 | 55.40 | 0.73% | 22 |
| Nov 25, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -2.14% | 11 |
| Nov 24, 2025 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | 2.55% | 21 |
| Nov 21, 2025 | 57.00 | 57.00 | 54.80 | 54.80 | 54.80 | -3.69% | 21 |
| Nov 20, 2025 | 56.90 | 57.30 | 56.90 | 56.90 | 56.90 | 2.52% | 4 |
| Nov 19, 2025 | 55.80 | 55.90 | 54.70 | 55.50 | 55.50 | -0.36% | 2,003 |
| Nov 18, 2025 | 57.35 | 57.35 | 55.70 | 55.70 | 55.70 | -2.28% | 48 |
| Nov 17, 2025 | 54.10 | 57.00 | 54.10 | 57.00 | 57.00 | 3.07% | 112 |
| Nov 14, 2025 | 56.40 | 56.40 | 55.30 | 55.30 | 55.30 | -2.30% | 5 |
| Nov 13, 2025 | 57.40 | 57.40 | 56.60 | 56.60 | 55.08 | -0.53% | 760 |
| Nov 12, 2025 | 57.90 | 57.90 | 56.50 | 56.90 | 55.37 | 0.18% | 320 |
| Nov 11, 2025 | 58.10 | 58.10 | 56.80 | 56.80 | 55.27 | -1.90% | 852 |
| Nov 10, 2025 | 57.90 | 58.00 | 57.30 | 57.90 | 56.35 | 1.05% | 224 |
| Nov 7, 2025 | 57.30 | 58.40 | 56.10 | 57.30 | 55.76 | 1.60% | 4,250 |
| Nov 6, 2025 | 57.10 | 57.10 | 56.40 | 56.40 | 54.89 | 0.71% | 1 |
| Nov 5, 2025 | 56.80 | 56.80 | 56.00 | 56.00 | 54.50 | -0.71% | 14 |
| Nov 4, 2025 | 57.20 | 57.30 | 56.40 | 56.40 | 54.89 | -2.08% | 942 |
| Nov 3, 2025 | 57.20 | 57.60 | 57.20 | 57.60 | 56.05 | -1.03% | 35 |
| Oct 31, 2025 | 58.50 | 58.50 | 57.80 | 58.20 | 56.64 | 1.04% | 13 |
| Oct 30, 2025 | 59.00 | 59.00 | 57.00 | 57.60 | 56.05 | 0.88% | 21 |
| Oct 29, 2025 | 57.90 | 57.90 | 57.10 | 57.10 | 55.57 | -2.56% | 244 |
| Oct 28, 2025 | 56.20 | 58.60 | 56.20 | 58.60 | 57.03 | 3.08% | 3 |
| Oct 27, 2025 | 56.10 | 56.90 | 55.80 | 56.85 | 55.32 | -1.13% | 96 |
| Oct 24, 2025 | 58.10 | 58.10 | 56.60 | 57.50 | 55.96 | 1.77% | 4,808 |
| Oct 23, 2025 | 55.20 | 57.30 | 55.20 | 56.50 | 54.98 | -0.18% | 30 |
| Oct 22, 2025 | 55.00 | 56.60 | 55.00 | 56.60 | 55.08 | 5.60% | 2 |
| Oct 21, 2025 | 53.50 | 54.10 | 53.50 | 53.60 | 52.16 | 0.75% | 28 |
| Oct 20, 2025 | 54.00 | 54.20 | 51.00 | 53.20 | 51.77 | -2.56% | 964 |
| Oct 17, 2025 | 54.60 | 54.60 | 53.90 | 54.60 | 53.13 | -1.27% | 108 |
| Oct 16, 2025 | 57.00 | 57.00 | 55.30 | 55.30 | 53.81 | -2.47% | 114 |
| Oct 15, 2025 | 57.70 | 57.70 | 56.50 | 56.70 | 55.18 | 1.07% | 239 |