Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.439	0.445	0.435	0.438	131.41	7,254
2024-08-22	0.426	0.440	0.422	0.437	131.09	8,635
2024-08-21	0.437	0.437	0.415	0.430	129.07	30,783
2024-08-20	0.434	0.440	0.426	0.440	132.03	8,724
2024-08-19	0.432	0.440	0.426	0.433	129.85	5,359
2024-08-16	0.433	0.462	0.433	0.444	133.12	3,401
2024-08-15	0.460	0.460	0.431	0.440	132.03	9,852
2024-08-14	0.467	0.467	0.452	0.453	135.77	3,450
2024-08-13	0.457	0.478	0.453	0.454	136.23	13,819
2024-08-12	0.478	0.488	0.467	0.467	140.12	8,962
2024-08-09	0.478	0.493	0.478	0.486	145.73	1,145
2024-08-08	0.478	0.479	0.474	0.479	143.55	1,253
2024-08-07	0.478	0.502	0.458	0.483	144.80	5,480
2024-08-06	0.490	0.503	0.488	0.488	146.35	3,135
2024-08-05	0.516	0.516	0.457	0.480	144.02	7,656
2024-08-02	0.519	0.519	0.503	0.507	152.11	10,872
2024-08-01	0.498	0.531	0.498	0.531	159.43	15,169
2024-07-31	0.519	0.529	0.516	0.529	158.81	5,068
2024-07-30	0.519	0.520	0.514	0.517	155.23	4,492
2024-07-29	0.502	0.519	0.502	0.519	155.69	10,255
2024-07-26	0.509	0.528	0.499	0.515	154.45	8,655
2024-07-25	0.519	0.519	0.493	0.504	151.33	2,093
2024-07-24	0.509	0.509	0.504	0.504	151.18	1,661
2024-07-23	0.538	0.538	0.501	0.508	152.42	9,052
2024-07-22	0.467	0.513	0.457	0.509	152.58	23,758
2024-07-19	0.461	0.498	0.461	0.467	140.12	9,863
2024-07-18	0.478	0.493	0.468	0.472	141.68	5,943
2024-07-17	0.456	0.488	0.456	0.473	141.84	1,930
2024-07-16	0.478	0.497	0.457	0.478	143.24	8,394
2024-07-15	0.472	0.488	0.447	0.478	143.24	8,910
2024-07-12	0.483	0.494	0.472	0.475	142.62	3,977
2024-07-11	0.512	0.512	0.470	0.474	142.30	2,741
2024-07-10	0.489	0.496	0.480	0.481	144.17	3,714
2024-07-09	0.500	0.511	0.484	0.488	146.35	6,324
2024-07-08	0.519	0.529	0.500	0.508	152.42	3,140
2024-07-05	0.540	0.543	0.522	0.529	158.81	10,154
2024-07-04	0.510	0.528	0.509	0.514	154.29	6,332
2024-07-03	0.479	0.506	0.479	0.503	150.87	21,296
2024-07-02	0.479	0.513	0.479	0.494	148.06	33,738
2024-07-01	0.429	0.509	0.429	0.503	151.02	36,849
2024-06-28	0.451	0.453	0.437	0.443	132.96	7,286
2024-06-27	0.432	0.467	0.424	0.451	135.30	19,321
2024-06-26	0.434	0.434	0.424	0.433	129.85	20,212
2024-06-25	0.429	0.434	0.422	0.430	128.91	10,797
2024-06-24	0.418	0.434	0.416	0.434	130.16	13,356
2024-06-21	0.425	0.430	0.415	0.430	128.91	9,493
2024-06-20	0.423	0.434	0.417	0.421	126.42	19,104
2024-06-19	0.441	0.441	0.426	0.431	129.23	4,460
2024-06-18	0.426	0.440	0.422	0.431	129.23	12,038
2024-06-17	0.431	0.452	0.430	0.435	130.47	10,444
2024-06-14	0.452	0.452	0.426	0.431	129.38	23,298
2024-06-13	0.453	0.453	0.418	0.423	126.89	7,810
2024-06-12	0.432	0.446	0.422	0.439	131.72	13,551
2024-06-11	0.429	0.436	0.420	0.424	127.05	13,414
2024-06-10	0.429	0.429	0.415	0.420	126.11	17,216
2024-06-07	0.417	0.454	0.415	0.416	124.87	26,042
2024-06-06	0.433	0.459	0.422	0.427	127.98	10,200
2024-06-05	0.459	0.459	0.425	0.447	134.05	12,075
2024-06-04	0.453	0.460	0.442	0.446	133.90	40,654
2024-06-03	0.453	0.469	0.453	0.457	137.01	7,222

← NewerPage 10 of 17 · 998 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.