Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.077	1.077	1.040	1.059	317.62	8,767
2023-09-08	1.002	1.071	1.002	1.071	321.35	33,627
2023-09-07	1.003	1.038	0.996	1.012	303.60	90,391
2023-09-06	0.950	1.015	0.950	1.009	302.67	32,348
2023-09-05	0.971	0.988	0.957	0.976	292.70	12,459
2023-09-04	0.924	0.989	0.924	0.981	294.26	24,870
2023-09-01	0.957	0.994	0.950	0.971	291.15	13,028
2023-08-31	0.965	0.987	0.940	0.986	295.82	17,277
2023-08-30	0.903	0.974	0.875	0.974	292.08	46,655
2023-08-29	0.922	0.928	0.842	0.924	277.14	32,437
2023-08-28	0.891	0.934	0.891	0.920	275.89	7,407
2023-08-25	0.906	0.909	0.885	0.909	272.78	4,768
2023-08-24	0.938	0.940	0.900	0.905	2,715.30	786
2023-08-23	0.921	0.929	0.893	0.923	2,768.24	537
2023-08-22	0.952	0.952	0.917	0.926	2,777.58	1,257
2023-08-21	0.896	0.958	0.896	0.955	2,864.77	588
2023-08-18	0.967	0.967	0.914	0.934	2,802.49	2,730
2023-08-17	0.986	0.986	0.955	0.983	2,948.84	803
2023-08-16	1.007	1.007	0.965	0.996	2,989.32	1,845
2023-08-15	1.022	1.022	0.987	1.005	3,014.23	2,606
2023-08-14	0.974	0.999	0.954	0.999	2,995.55	2,804
2023-08-11	0.965	0.979	0.950	0.979	2,936.39	739
2023-08-10	0.932	0.968	0.929	0.963	2,889.68	1,911
2023-08-09	0.913	0.941	0.910	0.932	2,796.26	1,073
2023-08-08	0.934	0.949	0.893	0.908	2,724.64	881
2023-08-07	0.965	0.977	0.939	0.953	2,858.54	949
2023-08-04	0.935	1.001	0.935	0.979	2,936.39	3,782
2023-08-03	1.003	1.003	0.972	0.976	2,927.04	141
2023-08-02	0.981	0.996	0.955	0.986	2,958.18	838
2023-08-01	1.013	1.013	0.990	0.995	2,986.21	639
2023-07-31	1.019	1.022	0.986	1.001	3,001.78	1,350
2023-07-28	0.996	1.007	0.961	0.985	2,955.07	459
2023-07-27	0.976	0.986	0.965	0.986	2,958.18	3,054
2023-07-26	0.975	0.976	0.950	0.950	2,849.20	1,137
2023-07-25	0.965	0.976	0.952	0.965	2,895.90	640
2023-07-24	0.946	0.949	0.935	0.944	2,830.51	2,906
2023-07-21	0.965	0.965	0.950	0.955	2,864.77	449
2023-07-20	0.932	0.994	0.932	0.959	2,877.22	1,352
2023-07-19	0.886	0.976	0.884	0.953	2,858.54	3,204
2023-07-18	0.886	0.903	0.872	0.897	2,690.39	692
2023-07-17	0.955	0.955	0.877	0.901	2,702.84	981
2023-07-14	0.959	0.971	0.903	0.945	2,833.63	1,010
2023-07-13	0.939	0.970	0.919	0.944	2,830.51	1,877
2023-07-12	0.856	0.952	0.856	0.924	2,771.35	2,999
2023-07-11	0.862	0.869	0.851	0.856	2,568.95	1,238
2023-07-10	0.841	0.856	0.841	0.855	2,565.83	11,864
2023-07-07	0.829	0.845	0.811	0.841	2,522.24	611
2023-07-06	0.814	0.841	0.808	0.820	2,459.96	2,937
2023-07-05	0.810	0.818	0.807	0.810	2,428.82	4,035
2023-07-04	0.817	0.830	0.811	0.815	2,444.39	993
2023-07-03	0.836	0.850	0.801	0.813	2,438.17	2,087
2023-06-30	0.829	0.849	0.777	0.830	2,491.10	189,722
2023-06-29	0.810	0.830	0.790	0.830	2,491.10	1,912
2023-06-28	0.789	0.809	0.770	0.809	2,425.71	949
2023-06-27	0.786	0.786	0.770	0.781	2,341.63	914
2023-06-26	0.804	0.819	0.774	0.779	2,335.41	3,331
2023-06-23	0.814	0.845	0.789	0.806	2,416.37	5,878
2023-06-22	1.022	1.045	1.011	1.038	3,114.36	45
2023-06-21	1.000	1.027	1.000	1.011	3,032.54	325
2023-06-20	1.022	1.022	1.000	1.000	2,999.82	174

← NewerPage 14 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.