Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.897	0.897	0.864	0.865	259.39	11,184
2023-12-01	0.950	0.950	0.870	0.901	270.28	17,359
2023-11-30	0.893	0.945	0.893	0.924	277.14	23,215
2023-11-29	0.908	0.934	0.854	0.934	280.25	64,917
2023-11-28	1.038	1.038	0.895	0.924	277.14	120,156
2023-11-27	1.048	1.048	1.027	1.046	313.88	7,951
2023-11-24	1.007	1.059	0.988	1.059	317.62	20,674
2023-11-23	1.021	1.026	0.987	1.007	302.05	4,487
2023-11-22	1.020	1.028	0.977	1.017	305.16	20,426
2023-11-21	1.019	1.033	0.991	1.009	302.67	8,063
2023-11-20	1.046	1.053	1.013	1.030	308.90	20,044
2023-11-17	0.998	1.048	0.963	1.048	314.50	44,302
2023-11-16	1.017	1.018	0.998	1.012	303.60	3,473
2023-11-15	1.026	1.046	0.999	0.999	299.55	3,112
2023-11-14	1.030	1.037	1.011	1.037	311.08	5,819
2023-11-13	1.038	1.044	1.023	1.040	312.01	2,579
2023-11-10	1.021	1.046	1.007	1.046	313.88	22,583
2023-11-09	1.012	1.033	1.002	1.023	307.03	4,856
2023-11-08	1.007	1.046	0.987	1.001	300.18	6,957
2023-11-07	1.004	1.016	0.980	0.996	298.93	6,300
2023-11-06	1.028	1.042	1.004	1.017	305.16	6,943
2023-11-03	1.029	1.055	1.028	1.038	311.39	2,939
2023-11-02	1.059	1.065	1.040	1.040	312.01	3,446
2023-11-01	1.065	1.075	1.046	1.063	318.86	5,944
2023-10-31	1.046	1.090	1.042	1.069	320.73	20,107
2023-10-30	1.067	1.071	1.053	1.063	318.86	8,736
2023-10-27	1.080	1.107	1.061	1.061	318.24	26,656
2023-10-26	1.044	1.129	1.038	1.094	328.20	28,906
2023-10-25	1.080	1.090	1.036	1.090	326.96	28,655
2023-10-24	1.075	1.090	1.050	1.090	326.96	11,321
2023-10-23	1.163	1.163	1.044	1.088	326.33	18,704
2023-10-20	1.094	1.138	1.061	1.107	331.94	74,636
2023-10-19	0.983	1.100	0.970	1.100	330.07	53,825
2023-10-18	0.991	0.996	0.965	0.996	298.93	19,114
2023-10-17	0.986	1.005	0.971	1.003	300.80	8,608
2023-10-16	0.995	1.004	0.971	0.999	299.55	10,859
2023-10-13	0.981	1.004	0.975	0.998	299.24	5,794
2023-10-12	0.976	1.000	0.962	0.987	296.13	21,909
2023-10-11	0.950	0.967	0.949	0.960	288.03	19,937
2023-10-10	0.962	0.967	0.950	0.955	286.48	11,795
2023-10-09	0.975	0.991	0.961	0.963	288.97	8,795
2023-10-06	0.976	0.991	0.945	0.955	286.48	9,775
2023-10-05	0.961	0.975	0.939	0.965	289.59	28,271
2023-10-04	0.994	1.005	0.960	0.961	288.34	11,039
2023-10-03	1.033	1.033	0.994	1.002	300.49	8,833
2023-10-02	1.038	1.075	1.032	1.033	309.83	8,541
2023-09-29	1.017	1.048	1.017	1.048	314.50	10,043
2023-09-28	1.028	1.036	1.010	1.028	308.27	15,172
2023-09-27	1.044	1.055	1.018	1.027	307.96	40,935
2023-09-26	1.018	1.061	1.017	1.046	313.88	11,267
2023-09-25	1.002	1.040	0.986	1.028	308.27	46,874
2023-09-22	1.028	1.048	1.008	1.036	310.76	13,535
2023-09-21	1.084	1.084	1.022	1.048	314.50	11,529
2023-09-20	1.075	1.098	1.073	1.080	323.84	6,899
2023-09-19	1.109	1.109	1.073	1.088	326.33	9,372
2023-09-18	1.142	1.142	1.071	1.109	332.56	17,118
2023-09-15	1.148	1.165	1.092	1.119	335.68	38,226
2023-09-14	1.028	1.158	1.005	1.123	336.92	80,241
2023-09-13	1.073	1.073	1.027	1.037	311.08	11,596
2023-09-12	1.063	1.080	1.038	1.048	314.50	37,657

← NewerPage 13 of 17 · 999 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.