Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.710	1.720	1.650	1.675	1.675	1,138,120
2026-10-16	1.795	1.795	1.685	1.690	1.690	1,554,802
2026-10-15	1.700	1.800	1.640	1.795	1.795	4,157,145
2026-10-14	1.800	1.825	1.720	1.750	1.750	2,862,065
2026-10-13	1.590	1.770	1.590	1.700	1.700	2,194,041
2026-10-12	1.595	1.665	1.575	1.600	1.600	2,702,128
2026-10-09	1.480	1.575	1.460	1.575	1.575	9,263,514
2026-10-08	1.600	1.600	1.450	1.505	1.505	6,782,009
2026-10-07	1.595	1.650	1.575	1.600	1.600	2,363,160
2026-10-06	1.635	1.650	1.525	1.630	1.630	5,132,695
2026-10-05	1.840	1.840	1.685	1.705	1.705	1,255,488
2026-10-02	1.830	1.830	1.685	1.750	1.750	1,385,283
2026-10-01	1.755	1.800	1.735	1.760	1.760	990,816
2026-09-30	1.820	1.830	1.750	1.755	1.755	1,420,292
2026-09-29	1.915	1.915	1.815	1.820	1.820	1,812,347
2026-09-28	1.950	1.950	1.865	1.880	1.880	759,514
2026-09-25	1.875	1.965	1.850	1.890	1.890	1,569,518
2026-09-24	1.985	1.990	1.865	1.895	1.895	1,829,933
2026-09-23	2.010	2.030	1.950	1.950	1.950	2,286,419
2026-09-22	2.000	2.050	1.955	2.010	2.010	2,071,759
2026-09-21	2.080	2.080	2.000	2.030	2.030	1,238,876
2026-09-18	2.170	2.180	2.070	2.080	2.080	2,615,225
2026-09-17	2.160	2.290	2.150	2.170	2.170	4,678,205
2026-09-16	2.150	2.150	2.130	2.150	2.150	863,342
2026-09-15	2.160	2.160	2.090	2.150	2.150	1,163,580
2026-09-14	2.150	2.160	2.140	2.160	2.160	898,303
2026-09-11	2.150	2.180	2.110	2.150	2.150	1,464,391
2026-09-10	2.160	2.180	2.110	2.150	2.150	850,530
2026-09-09	2.170	2.170	2.130	2.150	2.150	715,174
2026-09-08	2.120	2.220	2.110	2.180	2.180	975,113
2026-09-07	2.150	2.250	2.130	2.140	2.140	1,268,914
2026-09-04	2.140	2.160	2.120	2.150	2.150	1,761,345
2026-09-03	2.150	2.160	2.100	2.150	2.150	1,604,191
2026-09-02	2.250	2.260	2.160	2.170	2.170	1,478,859
2026-09-01	2.250	2.250	2.190	2.250	2.250	919,891
2026-08-31	2.240	2.250	2.220	2.250	2.250	1,756,087
2026-08-28	2.240	2.300	2.240	2.300	2.300	4,839,413
2026-08-27	2.300	2.340	2.200	2.210	2.210	1,004,542
2026-08-26	2.310	2.350	2.270	2.320	2.320	482,672
2026-08-25	2.340	2.350	2.310	2.350	2.350	580,962
2026-08-24	2.320	2.350	2.320	2.340	2.340	618,756
2026-08-21	2.350	2.350	2.310	2.350	2.350	2,624,132
2026-08-20	2.440	2.450	2.320	2.400	2.400	2,955,171
2026-08-19	2.490	2.620	2.300	2.440	2.440	5,273,840
2026-08-18	2.490	2.490	2.450	2.490	2.490	621,225
2026-08-17	2.470	2.490	2.450	2.490	2.490	605,469
2026-08-14	2.500	2.500	2.460	2.500	2.500	80,639
2026-08-13	2.500	2.500	2.440	2.480	2.480	372,366
2026-08-12	2.500	2.500	2.460	2.500	2.500	314,004
2026-08-11	2.520	2.540	2.450	2.500	2.500	1,155,758
2026-08-10	2.430	2.500	2.430	2.500	2.500	437,387
2026-08-07	2.500	2.500	2.430	2.430	2.430	185,312
2026-08-06	2.500	2.500	2.460	2.460	2.460	396,374
2026-08-05	2.500	2.520	2.480	2.490	2.490	321,231
2026-08-04	2.550	2.550	2.490	2.520	2.520	636,951
2026-08-03	2.570	2.580	2.500	2.570	2.570	473,366
2026-07-31	2.590	2.600	2.530	2.600	2.600	981,901
2026-07-30	2.600	2.600	2.500	2.600	2.600	1,864,909
2026-07-29	2.630	2.630	2.550	2.630	2.630	1,510,510
2026-07-28	2.630	2.630	2.520	2.630	2.630	1,228,427

Page 1 of 17 · 997 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.