Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.478	0.478	0.456	0.460	137.94	40,366
2024-05-30	0.436	0.475	0.436	0.473	141.99	62,681
2024-05-29	0.461	0.462	0.422	0.444	133.12	105,021
2024-05-28	0.447	0.471	0.447	0.463	138.88	19,633
2024-05-27	0.457	0.476	0.451	0.455	136.39	34,587
2024-05-24	0.478	0.485	0.437	0.467	140.12	63,102
2024-05-23	0.498	0.498	0.471	0.478	143.39	23,320
2024-05-22	0.571	0.571	0.479	0.498	149.47	108,291
2024-05-21	0.612	0.612	0.566	0.571	171.26	32,914
2024-05-16	0.571	0.605	0.571	0.596	178.74	12,015
2024-05-15	0.609	0.615	0.579	0.584	175.31	42,775
2024-05-14	0.613	0.617	0.606	0.616	184.65	3,777
2024-05-13	0.604	0.619	0.591	0.604	181.23	27,466
2024-05-10	0.646	0.646	0.561	0.602	180.60	74,738
2024-05-08	0.623	0.623	0.615	0.615	184.34	1,327
2024-05-07	0.607	0.623	0.607	0.616	184.65	15,253
2024-05-06	0.605	0.609	0.588	0.605	181.54	17,753
2024-05-03	0.615	0.622	0.581	0.590	176.87	42,440
2024-05-02	0.633	0.633	0.612	0.619	185.59	25,717
2024-04-30	0.646	0.650	0.619	0.636	190.88	58,834
2024-04-29	0.644	0.675	0.644	0.654	196.17	13,883
2024-04-26	0.659	0.674	0.639	0.666	199.91	33,288
2024-04-25	0.674	0.675	0.638	0.664	199.29	36,923
2024-04-24	0.638	0.675	0.627	0.675	202.40	32,387
2024-04-23	0.645	0.646	0.628	0.632	189.64	20,405
2024-04-22	0.633	0.639	0.630	0.632	189.64	18,168
2024-04-19	0.637	0.643	0.628	0.633	189.95	20,518
2024-04-18	0.649	0.651	0.636	0.638	191.50	14,042
2024-04-17	0.664	0.664	0.648	0.653	195.86	8,143
2024-04-16	0.671	0.671	0.654	0.655	196.49	16,459
2024-04-15	0.677	0.678	0.655	0.664	199.29	15,315
2024-04-12	0.651	0.720	0.635	0.690	207.07	78,136
2024-04-11	0.644	0.664	0.634	0.657	197.11	1,683,192
2024-04-10	0.703	0.708	0.685	0.698	209.25	5,834
2024-04-09	0.690	0.694	0.685	0.694	208.32	6,950
2024-04-08	0.698	0.702	0.685	0.685	205.52	3,163
2024-04-05	0.690	0.698	0.683	0.698	209.25	4,830
2024-04-04	0.704	0.705	0.685	0.688	206.45	10,979
2024-04-03	0.677	0.707	0.677	0.704	211.12	30,439
2024-04-02	0.707	0.716	0.684	0.688	206.45	51,796
2024-03-27	0.695	0.718	0.683	0.688	206.45	70,094
2024-03-26	0.634	0.640	0.625	0.635	190.57	22,156
2024-03-25	0.634	0.644	0.619	0.644	193.06	47,634
2024-03-22	0.635	0.635	0.617	0.628	188.39	41,809
2024-03-21	0.633	0.640	0.610	0.617	184.96	38,469
2024-03-20	0.630	0.660	0.623	0.635	190.57	8,112
2024-03-19	0.662	0.662	0.632	0.632	189.64	17,224
2024-03-18	0.675	0.680	0.649	0.649	194.62	16,079
2024-03-15	0.623	0.717	0.623	0.664	199.29	61,996
2024-03-14	0.680	0.680	0.664	0.673	201.78	16,038
2024-03-13	0.686	0.692	0.673	0.675	202.40	19,280
2024-03-12	0.704	0.704	0.685	0.685	205.52	5,613
2024-03-11	0.690	0.703	0.690	0.695	208.63	2,591
2024-03-08	0.706	0.707	0.690	0.695	208.63	14,584
2024-03-07	0.726	0.727	0.697	0.705	211.43	20,129
2024-03-06	0.735	0.736	0.714	0.717	215.17	4,859
2024-03-05	0.718	0.734	0.718	0.729	218.59	10,002
2024-03-04	0.727	0.738	0.702	0.716	214.86	14,368
2024-03-01	0.727	0.737	0.721	0.721	216.41	3,221
2024-02-29	0.721	0.727	0.708	0.727	217.97	18,577

← NewerPage 11 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.