Dolphin Drilling AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 0.987 | 1.016 | 0.987 | 1.009 | 3,027.09 | 58 |
| 2023-06-16 | 1.027 | 1.027 | 1.009 | 1.022 | 3,065.27 | 75 |
| 2023-06-15 | 1.024 | 1.024 | 1.007 | 1.009 | 3,027.09 | 159 |
| 2023-06-14 | 1.087 | 1.087 | 1.002 | 1.025 | 3,076.18 | 65 |
| 2023-06-13 | 1.016 | 1.033 | 1.007 | 1.018 | 3,054.36 | 140 |
| 2023-06-12 | 1.053 | 1.053 | 1.018 | 1.018 | 3,054.36 | 400 |
| 2023-06-09 | 1.056 | 1.060 | 1.031 | 1.040 | 3,119.81 | 662 |
| 2023-06-08 | 1.091 | 1.091 | 1.038 | 1.069 | 3,207.08 | 152 |
| 2023-06-07 | 1.045 | 1.073 | 1.035 | 1.060 | 3,179.81 | 216 |
| 2023-06-06 | 1.045 | 1.060 | 1.038 | 1.045 | 3,136.17 | 53 |
| 2023-06-05 | 1.082 | 1.082 | 1.055 | 1.064 | 3,190.72 | 392 |
| 2023-06-02 | 1.073 | 1.089 | 1.058 | 1.089 | 3,267.08 | 552 |
| 2023-06-01 | 1.035 | 1.087 | 1.035 | 1.076 | 3,228.90 | 153 |
| 2023-05-31 | 1.036 | 1.091 | 1.009 | 1.080 | 3,239.80 | 1,453 |
| 2023-05-30 | 1.087 | 1.087 | 1.045 | 1.073 | 3,217.99 | 874 |
| 2023-05-26 | 1.084 | 1.091 | 1.075 | 1.078 | 3,234.35 | 322 |
| 2023-05-25 | 1.093 | 1.125 | 1.082 | 1.082 | 3,245.26 | 593 |
| 2023-05-24 | 1.085 | 1.124 | 1.080 | 1.091 | 3,272.53 | 936 |
| 2023-05-23 | 1.096 | 1.109 | 1.082 | 1.085 | 3,256.17 | 1,759 |
| 2023-05-22 | 1.107 | 1.107 | 1.084 | 1.096 | 3,288.89 | 316 |
| 2023-05-19 | 1.091 | 1.124 | 1.080 | 1.107 | 3,321.62 | 971 |
| 2023-05-16 | 1.044 | 1.091 | 1.044 | 1.084 | 3,250.71 | 232 |
| 2023-05-15 | 1.058 | 1.089 | 1.058 | 1.060 | 3,179.81 | 215 |
| 2023-05-12 | 1.080 | 1.091 | 1.055 | 1.058 | 3,174.35 | 579 |
| 2023-05-11 | 1.089 | 1.089 | 1.042 | 1.056 | 3,168.90 | 397 |
| 2023-05-10 | 0.982 | 1.100 | 0.971 | 1.100 | 3,299.80 | 793 |
| 2023-05-09 | 1.013 | 1.060 | 0.936 | 0.985 | 2,956.18 | 808 |
| 2023-05-08 | 1.045 | 1.045 | 0.991 | 1.013 | 3,038.00 | 532 |
| 2023-05-05 | 0.993 | 1.045 | 0.975 | 1.029 | 3,087.09 | 1,166 |
| 2023-05-04 | 1.035 | 1.095 | 0.976 | 1.022 | 3,065.27 | 940 |
| 2023-05-03 | 1.049 | 1.055 | 1.009 | 1.038 | 3,114.36 | 685 |
| 2023-05-02 | 1.064 | 1.145 | 1.064 | 1.064 | 3,190.72 | 870 |
| 2023-04-28 | 1.136 | 1.136 | 1.065 | 1.071 | 3,212.53 | 1,846 |
| 2023-04-27 | 1.109 | 1.109 | 1.087 | 1.091 | 3,272.53 | 1,395 |
| 2023-04-26 | 1.151 | 1.151 | 1.100 | 1.105 | 3,316.16 | 505 |
| 2023-04-25 | 1.182 | 1.182 | 1.124 | 1.125 | 3,376.16 | 3,918 |
| 2023-04-24 | 1.180 | 1.182 | 1.164 | 1.173 | 3,517.97 | 340 |
| 2023-04-21 | 1.175 | 1.196 | 1.169 | 1.180 | 3,539.79 | 329 |
| 2023-04-20 | 1.220 | 1.222 | 1.169 | 1.196 | 3,588.87 | 1,413 |
| 2023-04-19 | 1.224 | 1.298 | 1.224 | 1.227 | 3,681.60 | 292 |
| 2023-04-18 | 1.273 | 1.273 | 1.240 | 1.240 | 3,719.78 | 89 |
| 2023-04-17 | 1.255 | 1.273 | 1.249 | 1.264 | 3,790.68 | 149 |
| 2023-04-14 | 1.269 | 1.269 | 1.238 | 1.264 | 3,790.68 | 290 |
| 2023-04-13 | 1.256 | 1.289 | 1.255 | 1.269 | 3,807.04 | 269 |
| 2023-04-12 | 1.316 | 1.316 | 1.251 | 1.258 | 3,774.32 | 826 |
| 2023-04-11 | 1.220 | 1.345 | 1.220 | 1.289 | 3,867.04 | 299 |
| 2023-04-05 | 1.315 | 1.316 | 1.275 | 1.291 | 3,872.49 | 593 |
| 2023-04-04 | 1.296 | 1.325 | 1.267 | 1.316 | 3,948.85 | 1,901 |
| 2023-04-03 | 1.284 | 1.307 | 1.245 | 1.291 | 3,872.49 | 5,464 |
| 2023-03-31 | 1.237 | 1.263 | 1.226 | 1.258 | 3,772.68 | 835 |
| 2023-03-30 | 1.233 | 1.289 | 1.200 | 1.264 | 3,790.68 | 1,634 |
| 2023-03-29 | 1.182 | 1.234 | 1.182 | 1.234 | 3,700.69 | 1,277 |
| 2023-03-28 | 1.141 | 1.199 | 1.109 | 1.182 | 3,545.24 | 630 |
| 2023-03-27 | 1.128 | 1.161 | 1.091 | 1.135 | 3,403.43 | 411 |
| 2023-03-24 | 1.165 | 1.182 | 1.118 | 1.145 | 3,436.16 | 325 |
| 2023-03-23 | 1.164 | 1.191 | 1.146 | 1.164 | 3,490.70 | 274 |
| 2023-03-22 | 1.207 | 1.207 | 1.164 | 1.164 | 3,490.70 | 14 |
| 2023-03-21 | 1.165 | 1.206 | 1.164 | 1.179 | 3,538.15 | 440 |
| 2023-03-20 | 1.164 | 1.199 | 1.118 | 1.155 | 3,463.43 | 864 |
| 2023-03-17 | 1.218 | 1.238 | 1.164 | 1.194 | 3,580.69 | 462 |
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.