Odfjell Technology Ltd. (LON:0ABV)
London · Delayed Price · Currency is GBP · Price in NOK 59.40
+1.60 (2.77%)
At close: Aug 11, 2026
LON:0ABV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 58.00 | 59.90 | 58.00 | 59.40 | 59.40 | 2.77% | 35 |
| Aug 10, 2026 | 57.50 | 58.50 | 57.30 | 57.80 | 57.80 | 1.76% | 3 |
| Aug 7, 2026 | 56.80 | 57.40 | 56.70 | 56.80 | 56.80 | -1.05% | 65 |
| Aug 6, 2026 | 57.10 | 57.60 | 57.10 | 57.40 | 57.40 | 0.53% | 2 |
| Aug 5, 2026 | 57.10 | 58.80 | 57.10 | 57.10 | 57.10 | -1.04% | 13 |
| Aug 4, 2026 | 57.10 | 59.90 | 57.10 | 57.70 | 57.70 | 1.58% | 29 |
| Aug 3, 2026 | 56.10 | 58.10 | 56.10 | 56.80 | 56.80 | -2.41% | 1,688 |
| Jul 31, 2026 | 58.20 | 58.60 | 58.20 | 58.20 | 58.20 | 1.39% | 27 |
| Jul 30, 2026 | 56.20 | 58.60 | 56.20 | 57.40 | 57.40 | 0.17% | 188 |
| Jul 29, 2026 | 58.70 | 58.70 | 57.30 | 57.30 | 57.30 | -2.22% | 48 |
| Jul 28, 2026 | 57.70 | 58.60 | 57.70 | 58.60 | 58.60 | -1.84% | 26 |
| Jul 27, 2026 | 60.00 | 61.20 | 59.70 | 59.70 | 59.70 | -0.50% | 25 |
| Jul 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.17% | 14 |
| Jul 23, 2026 | 61.30 | 61.30 | 59.80 | 60.10 | 60.10 | 1.18% | 10 |
| Jul 22, 2026 | 58.80 | 59.70 | 58.40 | 59.40 | 59.40 | 3.48% | 318 |
| Jul 21, 2026 | 57.20 | 57.80 | 57.20 | 57.40 | 57.40 | 1.23% | 570 |
| Jul 20, 2026 | 56.80 | 57.50 | 56.20 | 56.70 | 56.70 | 0.89% | 10 |
| Jul 17, 2026 | 56.40 | 56.40 | 56.00 | 56.20 | 56.20 | 0.18% | 15 |
| Jul 16, 2026 | 55.90 | 56.50 | 55.60 | 56.10 | 56.10 | -0.18% | 17 |
| Jul 15, 2026 | 56.90 | 56.90 | 56.20 | 56.20 | 56.20 | - | 5 |
| Jul 14, 2026 | 57.50 | 57.50 | 56.00 | 56.20 | 56.20 | -0.71% | 75,918 |
| Jul 13, 2026 | 56.90 | 56.90 | 56.00 | 56.60 | 56.60 | 1.07% | 5 |
| Jul 10, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -0.36% | 82 |
| Jul 9, 2026 | 56.60 | 56.60 | 55.80 | 56.20 | 56.20 | 0.36% | 25,011 |
| Jul 8, 2026 | 56.00 | 56.50 | 55.70 | 56.00 | 56.00 | 0.90% | 294 |
| Jul 7, 2026 | 54.20 | 56.50 | 54.20 | 55.50 | 55.50 | 2.21% | 591 |
| Jul 6, 2026 | 55.70 | 55.70 | 54.10 | 54.30 | 54.30 | -3.72% | 1,465 |
| Jul 3, 2026 | 54.60 | 56.40 | 54.60 | 56.40 | 56.40 | 1.99% | 8 |
| Jul 2, 2026 | 54.30 | 55.40 | 54.00 | 55.30 | 55.30 | 2.21% | 5,482 |
| Jul 1, 2026 | 54.10 | 54.11 | 54.00 | 54.11 | 54.11 | -0.40% | 6,049 |
| Jun 30, 2026 | 54.10 | 54.32 | 54.10 | 54.32 | 54.32 | 0.58% | 10,016 |
| Jun 29, 2026 | 54.30 | 54.50 | 53.60 | 54.01 | 54.01 | -0.68% | 12,162 |
| Jun 26, 2026 | 56.00 | 56.20 | 53.40 | 54.38 | 54.38 | -3.23% | 111,349 |
| Jun 25, 2026 | 56.20 | 56.80 | 56.00 | 56.20 | 56.20 | -0.18% | 245 |
| Jun 24, 2026 | 58.00 | 58.40 | 56.10 | 56.30 | 56.30 | -3.10% | 249 |
| Jun 23, 2026 | 58.10 | 58.30 | 57.70 | 58.10 | 58.10 | -1.19% | 441 |
| Jun 22, 2026 | 58.70 | 59.30 | 58.40 | 58.80 | 58.80 | 2.44% | 53 |
| Jun 19, 2026 | 60.80 | 60.80 | 57.20 | 57.40 | 57.40 | 0.17% | 742 |
| Jun 18, 2026 | 58.70 | 59.80 | 57.30 | 57.30 | 57.30 | -4.02% | 63 |
| Jun 16, 2026 | 61.90 | 61.90 | 59.40 | 59.70 | 59.70 | -2.29% | 135 |
| Jun 15, 2026 | 61.40 | 62.50 | 60.80 | 61.10 | 61.10 | -2.24% | 403 |
| Jun 12, 2026 | 62.00 | 62.90 | 61.10 | 62.50 | 62.50 | 0.81% | 111 |
| Jun 11, 2026 | 62.30 | 63.60 | 62.00 | 62.00 | 62.00 | -0.96% | 447 |
| Jun 10, 2026 | 62.00 | 62.60 | 61.20 | 62.60 | 62.60 | -0.32% | 2,823 |
| Jun 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.48% | - |
| Jun 8, 2026 | 64.10 | 64.30 | 62.50 | 62.50 | 62.50 | -2.50% | 155 |
| Jun 5, 2026 | 62.30 | 64.20 | 62.30 | 64.10 | 64.10 | 3.22% | 42 |
| Jun 4, 2026 | 60.60 | 62.10 | 60.60 | 62.10 | 62.10 | 2.48% | 48 |
| Jun 3, 2026 | 61.60 | 61.60 | 60.40 | 60.60 | 60.60 | -0.82% | 17,241 |
| Jun 2, 2026 | 62.20 | 62.20 | 60.10 | 61.10 | 61.10 | -0.97% | 24 |