Odfjell Technology

OTL
🏛️ sweden →
62.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 62.10 62.10 62.10 62.10 0.0M
2025-09-29 63.70 63.70 61.90 61.90 0.0M
2025-09-26 62.20 63.00 62.20 63.00 0.0M
2025-09-25 60.40 62.50 60.40 62.20 0.0M
2025-09-24 60.30 61.70 60.00 60.20 0.0M
2025-09-23 57.50 59.00 57.50 59.00 0.0M
2025-09-22 60.00 60.00 58.60 59.20 0.0M
2025-09-19 60.00 60.00 60.00 60.00 0.0M
2025-09-18 60.10 60.20 60.00 60.20 0.0M
2025-09-17 57.80 59.00 57.80 58.90 0.0M
2025-09-16 59.00 59.00 58.70 58.70 0.0M
2025-09-15 58.30 59.20 58.30 59.00 0.0M
2025-09-12 58.60 58.60 57.30 57.30 0.0M
2025-09-11 59.30 59.30 56.40 59.00 0.0M
2025-09-10 59.50 59.60 57.70 59.30 0.0M
2025-09-09 59.00 59.60 58.20 59.60 0.0M
2025-09-08 60.40 60.40 58.20 58.20 0.0M
2025-09-05 59.50 59.50 59.20 59.20 0.0M
2025-09-04 58.40 58.60 58.20 58.20 0.0M
2025-09-03 60.30 60.50 59.00 59.00 0.0M
2025-09-02 58.70 58.70 58.70 58.70 0.0M
2025-09-01 57.70 58.00 57.70 57.90 0.0M
2025-08-29 59.00 59.00 57.00 57.30 0.0M
2025-08-28 59.30 63.00 59.00 59.00 0.0M
2025-08-27 58.70 59.50 58.40 59.50 0.0M
2025-08-26 59.50 59.60 58.40 59.60 0.0M
2025-08-25 56.50 59.20 56.50 59.20 0.0M
2025-08-22 56.10 57.60 56.00 56.80 0.0M
2025-08-21 57.20 57.40 54.70 56.20 0.0M
2025-08-20 57.20 57.20 57.20 57.20 0.0M
2025-08-19 59.20 59.70 57.30 57.30 0.0M
2025-08-18 57.10 58.80 57.10 58.80 0.0M
2025-08-15 54.70 56.50 54.00 56.50 0.0M
2025-08-14 57.10 57.20 53.00 54.10 0.0M
2025-08-13 52.70 54.20 52.70 53.00 0.0M
2025-08-11 54.00 54.60 52.80 52.80 0.0M
2025-08-08 53.40 53.40 53.00 53.00 0.0M
2025-08-07 54.40 54.40 54.40 54.40 0.0M
2025-08-05 51.00 58.20 50.30 53.50 0.1M
2025-08-04 50.00 51.70 49.90 51.70 0.0M
2025-08-01 50.00 50.00 49.70 49.95 0.0M
2025-07-31 49.60 50.00 49.60 50.00 0.0M
2025-07-30 49.95 49.95 49.95 49.95 0.0M
2025-07-29 50.10 50.10 50.10 50.10 0.0M
2025-07-28 49.95 50.00 49.95 50.00 0.0M
2025-07-25 50.10 51.10 50.10 50.10 0.0M
2025-07-24 51.70 51.80 50.10 50.50 0.0M
2025-07-23 51.00 51.00 50.30 50.50 0.0M
2025-07-22 50.50 51.70 50.50 51.70 0.0M
2025-07-21 51.70 51.80 51.70 51.80 0.0M
2025-07-18 51.00 51.30 51.00 51.20 0.0M
2025-07-16 50.30 50.30 50.30 50.30 0.0M
2025-07-15 52.30 52.30 52.30 52.30 0.0M
2025-07-11 52.60 52.60 50.20 51.30 0.0M
2025-07-10 51.90 51.90 50.70 50.70 0.0M
2025-07-09 50.90 50.90 50.60 50.60 0.0M
2025-07-08 50.40 50.40 50.00 50.00 0.0M
2025-07-07 49.50 51.60 48.55 51.60 0.0M
2025-07-04 50.10 50.10 50.10 50.10 0.0M
2025-07-03 50.10 50.10 49.70 50.10 0.0M
2025-07-02 50.50 50.50 49.70 49.70 0.0M
2025-07-01 50.10 51.40 49.70 49.70 0.0M
2025-06-30 49.70 50.60 49.70 50.00 0.0M
2025-06-27 50.00 51.60 49.75 49.75 0.0M
2025-06-26 49.50 51.60 49.25 50.40 0.0M
2025-06-25 50.10 50.10 49.50 49.50 0.0M
2025-06-24 49.90 51.70 49.15 49.25 0.0M
2025-06-23 50.00 51.60 49.35 49.35 0.0M
2025-06-20 50.20 50.20 49.65 49.65 0.0M
2025-06-17 50.80 50.80 50.60 50.60 0.0M
2025-06-13 51.00 51.70 50.90 51.70 0.0M
2025-06-12 51.00 51.00 51.00 51.00 0.0M
2025-06-11 53.00 53.00 51.00 51.00 0.0M
2025-06-10 51.40 52.00 51.40 52.00 0.0M
2025-06-05 49.30 49.50 49.30 49.35 0.0M
2025-06-04 49.45 49.45 49.45 49.45 0.0M
2025-06-03 48.35 48.35 48.00 48.25 0.0M
2025-06-02 49.10 49.10 48.05 48.05 0.0M
2025-05-28 49.05 49.10 49.05 49.10 0.0M
2025-05-26 48.00 48.00 48.00 48.00 0.0M
2025-05-23 50.10 50.10 49.00 49.00 0.0M
2025-05-22 48.20 48.40 48.05 48.05 0.0M
2025-05-21 49.50 49.50 49.50 49.50 0.0M
2025-05-20 49.35 50.10 49.35 49.70 0.0M
2025-05-19 48.55 48.55 48.55 48.55 0.0M
2025-05-16 44.85 48.00 43.45 47.95 0.0M
2025-05-15 42.30 42.35 41.15 41.75 0.0M
2025-05-14 42.65 42.65 42.65 42.65 0.0M
2025-05-13 42.80 43.00 42.80 43.00 0.0M
2025-05-12 44.50 44.50 42.95 43.00 0.0M
2025-05-09 42.70 42.70 42.70 42.70 0.0M
2025-05-08 42.00 42.00 42.00 42.00 0.0M
2025-05-07 41.05 41.10 41.05 41.10 0.0M
2025-05-06 42.50 42.50 42.50 42.50 0.0M
2025-05-05 41.50 41.50 41.50 41.50 0.0M
2025-04-24 44.75 44.75 44.75 44.75 0.0M
2025-04-23 45.35 45.35 45.35 45.35 0.0M
2025-04-22 42.75 42.75 42.30 42.30 0.0M
2025-04-15 44.00 44.05 42.95 44.05 0.0M
2025-04-14 41.80 41.80 41.80 41.80 0.0M
2025-04-11 41.75 41.75 41.35 41.35 0.0M
2025-04-10 39.40 39.40 39.40 39.40 0.0M
2025-04-09 38.75 38.75 38.65 38.65 0.0M
2025-04-08 41.10 41.10 39.90 39.90 0.0M
2025-04-07 39.00 40.90 39.00 40.90 0.0M
2025-04-04 40.60 40.60 40.20 40.40 0.0M
2025-04-03 44.00 44.00 42.20 42.20 0.0M
2025-04-02 45.20 45.20 45.20 45.20 0.0M
2025-04-01 45.35 45.35 45.35 45.35 0.0M
2025-03-31 44.00 44.00 42.70 42.70 0.0M
2025-03-28 47.90 47.90 47.90 47.90 0.0M
2025-03-19 45.75 45.75 45.75 45.75 0.0M
2025-03-18 44.00 44.00 44.00 44.00 0.0M
2025-03-13 41.60 44.10 41.60 42.50 0.0M
2025-03-12 40.20 40.20 40.20 40.20 0.0M
2025-03-11 42.25 42.30 42.25 42.30 0.0M
2025-03-10 41.60 43.35 41.60 41.80 0.0M
2025-03-07 43.60 43.60 43.60 43.60 0.0M
2025-03-06 42.80 42.80 41.50 41.85 0.0M
2025-03-05 42.50 42.50 42.50 42.50 0.0M
2025-03-04 43.55 43.55 42.00 42.00 0.0M
2025-03-03 45.80 45.80 45.80 45.80 0.0M
2025-02-28 45.00 45.10 45.00 45.00 0.0M
2025-02-27 46.50 46.50 46.20 46.30 0.0M
2025-02-26 48.00 48.00 47.00 47.00 0.0M
2025-02-25 50.00 50.00 47.65 47.85 0.0M
2025-02-24 51.00 51.00 50.00 50.00 0.0M
2025-02-21 50.90 50.90 50.00 50.00 0.0M
2025-02-20 50.50 51.50 50.10 51.50 0.0M
2025-02-19 52.30 52.30 50.90 50.90 0.0M
2025-02-18 49.80 51.30 49.80 50.80 0.0M
2025-02-17 45.30 47.30 45.30 47.10 0.0M
2025-02-14 44.90 47.00 44.10 45.95 0.0M
2025-02-13 45.25 46.05 45.25 46.00 0.0M
2025-02-12 46.15 46.20 46.15 46.20 0.0M
2025-02-11 45.90 45.90 45.60 45.60 0.0M
2025-02-10 46.05 46.05 46.05 46.05 0.0M
2025-02-06 45.60 46.50 45.60 46.50 0.0M
2025-02-05 46.05 46.20 46.00 46.20 0.0M
2025-02-04 44.00 44.00 44.00 44.00 0.0M
2025-02-03 44.80 44.80 43.95 44.00 0.0M
2025-01-31 45.45 45.45 45.45 45.45 0.0M
2025-01-30 46.60 46.60 46.60 46.60 0.0M
2025-01-29 46.00 46.00 45.85 45.85 0.0M
2025-01-28 45.20 45.50 45.20 45.50 0.0M
2025-01-27 45.25 45.25 44.75 44.90 0.0M
2025-01-24 44.60 45.40 44.00 45.10 0.0M
2025-01-23 46.45 46.45 45.95 45.95 0.0M
2025-01-22 46.75 46.75 46.75 46.75 0.0M
2025-01-21 45.25 46.20 45.25 46.20 0.0M
2025-01-20 46.95 46.95 46.95 46.95 0.0M
2025-01-17 47.90 47.90 47.90 47.90 0.0M
2025-01-16 48.15 48.15 48.15 48.15 0.0M
2025-01-15 47.55 48.05 47.55 48.05 0.0M
2025-01-13 46.45 47.00 46.45 46.85 0.0M
2025-01-10 47.85 47.85 44.60 46.20 0.0M
2025-01-09 48.05 48.15 47.65 47.65 0.0M
2025-01-08 48.60 48.60 48.60 48.60 0.0M
2025-01-07 46.20 47.70 46.20 47.70 0.0M
2025-01-06 47.40 47.80 47.20 47.20 0.0M
2025-01-03 48.00 48.00 47.90 47.90 0.0M
2025-01-02 43.90 43.90 43.90 43.90 0.0M