Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.735	0.735	0.711	0.726	217.66	82,423
2024-02-27	0.747	0.747	0.721	0.737	221.09	26,486
2024-02-26	0.737	0.771	0.726	0.741	222.33	45,502
2024-02-23	0.745	0.747	0.711	0.746	223.89	24,990
2024-02-22	0.745	0.747	0.731	0.732	219.53	28,174
2024-02-21	0.747	0.747	0.714	0.738	221.40	11,809
2024-02-20	0.747	0.752	0.734	0.737	221.09	8,101
2024-02-19	0.724	0.779	0.724	0.747	224.20	37,207
2024-02-16	0.727	0.733	0.692	0.692	207.70	8,455
2024-02-15	0.717	0.717	0.687	0.694	208.32	11,177
2024-02-14	0.710	0.710	0.693	0.697	208.94	4,919
2024-02-13	0.698	0.720	0.689	0.706	211.74	12,022
2024-02-12	0.747	0.747	0.695	0.700	209.88	25,996
2024-02-09	0.708	0.739	0.705	0.727	217.97	27,622
2024-02-08	0.744	0.744	0.707	0.735	220.46	14,549
2024-02-07	0.727	0.732	0.711	0.715	214.55	6,217
2024-02-06	0.750	0.750	0.711	0.714	214.23	10,142
2024-02-05	0.747	0.747	0.715	0.717	215.17	11,255
2024-02-02	0.753	0.758	0.724	0.724	217.04	20,967
2024-02-01	0.749	0.750	0.739	0.747	224.20	12,784
2024-01-31	0.727	0.767	0.727	0.759	227.62	62,540
2024-01-30	0.775	0.775	0.728	0.749	224.82	39,858
2024-01-29	0.754	0.779	0.744	0.770	231.05	12,327
2024-01-26	0.810	0.810	0.747	0.766	229.80	3,854
2024-01-25	0.764	0.781	0.762	0.775	232.61	11,970
2024-01-24	0.777	0.777	0.741	0.758	227.31	3,043
2024-01-23	0.742	0.754	0.724	0.753	225.76	16,125
2024-01-22	0.737	0.743	0.706	0.743	222.95	13,430
2024-01-19	0.706	0.737	0.703	0.737	221.09	9,511
2024-01-18	0.742	0.750	0.716	0.732	219.53	7,273
2024-01-17	0.742	0.762	0.728	0.746	223.89	6,227
2024-01-16	0.740	0.768	0.727	0.743	222.95	8,311
2024-01-15	0.756	0.764	0.743	0.743	222.95	44,405
2024-01-12	0.745	0.779	0.745	0.773	231.98	41,819
2024-01-11	0.826	0.826	0.739	0.748	224.51	44,473
2024-01-10	0.819	0.826	0.804	0.814	244.13	8,194
2024-01-09	0.855	0.855	0.812	0.820	246.00	14,348
2024-01-08	0.843	0.851	0.830	0.830	249.11	7,071
2024-01-05	0.867	0.877	0.822	0.851	255.34	36,182
2024-01-04	0.869	0.872	0.849	0.871	261.25	20,907
2024-01-03	0.897	0.897	0.836	0.876	262.81	39,555
2024-01-02	0.879	0.903	0.878	0.883	264.99	15,109
2023-12-29	0.873	0.901	0.853	0.879	263.75	38,552
2023-12-28	0.861	0.869	0.837	0.865	259.39	16,467
2023-12-27	0.830	0.867	0.826	0.862	258.45	43,359
2023-12-22	0.758	0.862	0.758	0.862	258.45	81,042
2023-12-21	0.769	0.769	0.746	0.760	227.94	15,450
2023-12-20	0.738	0.770	0.737	0.768	230.43	34,219
2023-12-19	0.766	0.766	0.748	0.753	225.76	13,500
2023-12-18	0.781	0.789	0.753	0.762	228.56	17,564
2023-12-15	0.794	0.794	0.758	0.763	228.87	9,781
2023-12-14	0.738	0.785	0.738	0.765	229.49	14,584
2023-12-13	0.785	0.786	0.731	0.758	227.31	64,718
2023-12-12	0.821	0.829	0.781	0.785	235.41	23,242
2023-12-11	0.814	0.815	0.788	0.791	237.28	12,940
2023-12-08	0.793	0.830	0.793	0.821	246.31	15,884
2023-12-07	0.810	0.820	0.785	0.816	244.75	18,247
2023-12-06	0.854	0.855	0.792	0.810	242.88	32,121
2023-12-05	0.866	0.878	0.837	0.837	250.98	3,628
2023-12-04	0.897	0.897	0.864	0.865	259.39	11,184

← NewerPage 12 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.