Dolphin Drilling AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1.262 | 1.262 | 1.182 | 1.198 | 3,594.33 | 823 |
| 2023-03-15 | 1.227 | 1.262 | 1.173 | 1.209 | 3,627.05 | 3,235 |
| 2023-03-14 | 1.137 | 1.243 | 1.137 | 1.210 | 3,629.78 | 921 |
| 2023-03-13 | 1.247 | 1.254 | 1.136 | 1.150 | 3,449.79 | 1,355 |
| 2023-03-10 | 1.305 | 1.305 | 1.236 | 1.248 | 3,743.77 | 2,129 |
| 2023-03-09 | 1.301 | 1.370 | 1.291 | 1.304 | 3,910.67 | 2,717 |
| 2023-03-08 | 1.264 | 1.296 | 1.227 | 1.295 | 3,886.13 | 943 |
| 2023-03-07 | 1.289 | 1.291 | 1.257 | 1.264 | 3,790.68 | 1,670 |
| 2023-03-06 | 1.182 | 1.267 | 1.182 | 1.264 | 3,790.68 | 2,890 |
| 2023-03-03 | 1.149 | 1.195 | 1.146 | 1.182 | 3,545.24 | 1,212 |
| 2023-03-02 | 1.182 | 1.203 | 1.164 | 1.182 | 3,545.24 | 1,738 |
| 2023-03-01 | 1.145 | 1.191 | 1.138 | 1.182 | 3,545.24 | 1,782 |
| 2023-02-28 | 1.155 | 1.173 | 1.105 | 1.145 | 3,436.16 | 2,465 |
| 2023-02-27 | 1.114 | 1.136 | 1.112 | 1.136 | 3,408.34 | 571 |
| 2023-02-24 | 1.123 | 1.151 | 1.068 | 1.094 | 3,281.80 | 1,655 |
| 2023-02-23 | 1.171 | 1.171 | 1.124 | 1.124 | 3,371.80 | 392 |
| 2023-02-22 | 1.177 | 1.177 | 1.144 | 1.144 | 3,430.70 | 463 |
| 2023-02-21 | 1.182 | 1.209 | 1.171 | 1.177 | 3,531.60 | 420 |
| 2023-02-20 | 1.191 | 1.199 | 1.174 | 1.191 | 3,572.51 | 583 |
| 2023-02-17 | 1.241 | 1.241 | 1.191 | 1.200 | 3,599.78 | 1,011 |
| 2023-02-16 | 1.200 | 1.255 | 1.200 | 1.255 | 3,763.41 | 662 |
| 2023-02-15 | 1.218 | 1.247 | 1.218 | 1.246 | 3,738.86 | 880 |
| 2023-02-14 | 1.197 | 1.227 | 1.182 | 1.218 | 3,654.32 | 977 |
| 2023-02-13 | 1.209 | 1.214 | 1.168 | 1.200 | 3,599.78 | 690 |
| 2023-02-10 | 1.221 | 1.227 | 1.187 | 1.225 | 3,675.05 | 2,995 |
| 2023-02-09 | 1.241 | 1.241 | 1.212 | 1.221 | 3,662.51 | 1,514 |
| 2023-02-08 | 1.291 | 1.291 | 1.235 | 1.235 | 3,704.50 | 657 |
| 2023-02-07 | 1.241 | 1.291 | 1.227 | 1.264 | 3,790.68 | 1,777 |
| 2023-02-06 | 1.267 | 1.267 | 1.238 | 1.238 | 3,714.32 | 688 |
| 2023-02-03 | 1.245 | 1.254 | 1.223 | 1.241 | 3,721.41 | 675 |
| 2023-02-02 | 1.253 | 1.268 | 1.219 | 1.226 | 3,678.87 | 1,043 |
| 2023-02-01 | 1.208 | 1.258 | 1.183 | 1.221 | 3,661.96 | 398 |
| 2023-01-31 | 1.219 | 1.219 | 1.155 | 1.205 | 3,613.42 | 763 |
| 2023-01-30 | 1.214 | 1.226 | 1.171 | 1.199 | 3,595.96 | 690 |
| 2023-01-27 | 1.180 | 1.214 | 1.164 | 1.209 | 3,628.14 | 432 |
| 2023-01-26 | 1.156 | 1.156 | 1.127 | 1.141 | 3,422.52 | 831 |
| 2023-01-25 | 1.227 | 1.227 | 1.141 | 1.154 | 3,462.88 | 1,196 |
| 2023-01-24 | 1.208 | 1.208 | 1.137 | 1.168 | 3,504.33 | 535 |
| 2023-01-23 | 1.182 | 1.223 | 1.137 | 1.173 | 3,517.97 | 1,700 |
| 2023-01-20 | 1.111 | 1.173 | 1.111 | 1.151 | 3,452.52 | 7,702 |
| 2023-01-19 | 1.109 | 1.118 | 1.087 | 1.096 | 3,288.89 | 918 |
| 2023-01-18 | 1.129 | 1.136 | 1.109 | 1.116 | 3,348.89 | 572 |
| 2023-01-17 | 1.128 | 1.141 | 1.094 | 1.129 | 3,387.07 | 1,166 |
| 2023-01-16 | 1.150 | 1.182 | 1.127 | 1.128 | 3,384.89 | 331 |
| 2023-01-13 | 1.116 | 1.180 | 1.093 | 1.153 | 3,457.97 | 365 |
| 2023-01-12 | 1.107 | 1.118 | 1.091 | 1.093 | 3,277.98 | 305 |
| 2023-01-11 | 1.182 | 1.182 | 1.091 | 1.091 | 3,273.07 | 1,209 |
| 2023-01-10 | 1.309 | 1.309 | 1.118 | 1.118 | 3,354.34 | 438 |
| 2023-01-09 | 1.173 | 1.173 | 1.082 | 1.164 | 3,490.70 | 2,349 |
| 2023-01-06 | 1.181 | 1.181 | 1.083 | 1.091 | 3,272.53 | 383 |
| 2023-01-05 | 1.132 | 1.145 | 1.114 | 1.114 | 3,340.71 | 363 |
| 2023-01-04 | 1.182 | 1.182 | 1.118 | 1.136 | 3,408.88 | 173 |
| 2023-01-03 | 1.269 | 1.269 | 1.136 | 1.136 | 3,408.88 | 133 |
| 2023-01-02 | 1.182 | 1.182 | 1.145 | 1.172 | 3,515.24 | 701 |
| 2022-12-30 | 1.182 | 1.182 | 1.136 | 1.173 | 3,517.42 | 124 |
| 2022-12-29 | 1.227 | 1.227 | 1.164 | 1.181 | 3,542.51 | 32 |
| 2022-12-28 | 1.164 | 1.181 | 1.145 | 1.173 | 3,517.97 | 34 |
| 2022-12-27 | 1.236 | 1.236 | 1.168 | 1.177 | 3,531.60 | 71 |
| 2022-12-23 | 1.155 | 1.191 | 1.155 | 1.164 | 3,490.70 | 102 |
| 2022-12-22 | 1.182 | 1.182 | 1.139 | 1.164 | 3,490.70 | 153 |
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.