Dolphin Drilling AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.163 | 1.179 | 1.159 | 1.159 | 3,477.06 | 123 |
| 2022-12-20 | 1.206 | 1.206 | 1.118 | 1.159 | 3,477.06 | 154 |
| 2022-12-19 | 1.171 | 1.223 | 1.136 | 1.182 | 3,545.79 | 133 |
| 2022-12-16 | 1.164 | 1.218 | 1.162 | 1.162 | 3,485.24 | 255 |
| 2022-12-15 | 1.214 | 1.236 | 1.173 | 1.173 | 3,517.97 | 129 |
| 2022-12-14 | 1.218 | 1.218 | 1.190 | 1.190 | 3,568.69 | 442 |
| 2022-12-13 | 1.136 | 1.227 | 1.136 | 1.173 | 3,517.97 | 307 |
| 2022-12-12 | 1.136 | 1.163 | 1.127 | 1.129 | 3,387.07 | 533 |
| 2022-12-09 | 1.145 | 1.173 | 1.064 | 1.091 | 3,272.53 | 329 |
| 2022-12-08 | 1.164 | 1.182 | 1.136 | 1.141 | 3,422.52 | 273 |
| 2022-12-07 | 1.191 | 1.227 | 1.109 | 1.147 | 3,441.61 | 698 |
| 2022-12-06 | 1.209 | 1.260 | 1.209 | 1.227 | 3,679.41 | 387 |
| 2022-12-05 | 1.218 | 1.223 | 1.182 | 1.200 | 3,599.78 | 449 |
| 2022-12-02 | 1.223 | 1.232 | 1.223 | 1.227 | 3,681.60 | 39 |
| 2022-12-01 | 1.268 | 1.268 | 1.218 | 1.224 | 3,670.69 | 69 |
| 2022-11-30 | 1.255 | 1.270 | 1.182 | 1.200 | 3,599.78 | 50 |
| 2022-11-29 | 1.236 | 1.259 | 1.227 | 1.236 | 3,708.87 | 181 |
| 2022-11-28 | 1.300 | 1.300 | 1.245 | 1.248 | 3,744.32 | 176 |
| 2022-11-25 | 1.300 | 1.343 | 1.300 | 1.311 | 3,932.49 | 170 |
| 2022-11-24 | 1.327 | 1.341 | 1.300 | 1.318 | 3,954.31 | 280 |
| 2022-11-23 | 1.315 | 1.355 | 1.309 | 1.327 | 3,981.58 | 439 |
| 2022-11-22 | 1.345 | 1.364 | 1.300 | 1.314 | 3,942.85 | 249 |
| 2022-11-21 | 1.380 | 1.380 | 1.318 | 1.340 | 4,019.76 | 553 |
| 2022-11-18 | 1.345 | 1.355 | 1.292 | 1.327 | 3,981.03 | 189 |
| 2022-11-17 | 1.273 | 1.319 | 1.227 | 1.319 | 3,957.58 | 3,275 |
| 2022-11-16 | 1.376 | 1.376 | 1.273 | 1.273 | 3,817.95 | 657 |
| 2022-11-15 | 1.391 | 1.391 | 1.328 | 1.363 | 4,090.12 | 1,138 |
| 2022-11-14 | 1.491 | 1.502 | 1.391 | 1.391 | 4,172.48 | 914 |
| 2022-11-11 | 1.418 | 1.436 | 1.383 | 1.436 | 4,308.83 | 432 |
| 2022-11-10 | 1.455 | 1.455 | 1.402 | 1.409 | 4,227.02 | 277 |
| 2022-11-09 | 1.535 | 1.535 | 1.429 | 1.450 | 4,349.74 | 758 |
| 2022-11-08 | 1.500 | 1.500 | 1.446 | 1.455 | 4,363.37 | 175 |
| 2022-11-07 | 1.455 | 1.518 | 1.455 | 1.473 | 4,417.91 | 277 |
| 2022-11-04 | 1.449 | 1.482 | 1.419 | 1.445 | 4,336.10 | 5,843 |
| 2022-11-03 | 1.455 | 1.455 | 1.410 | 1.410 | 4,230.29 | 4,000 |
| 2022-11-02 | 1.518 | 1.518 | 1.427 | 1.427 | 4,281.56 | 1,776 |
| 2022-11-01 | 1.436 | 1.509 | 1.436 | 1.455 | 4,363.37 | 3,238 |
| 2022-10-31 | 1.455 | 1.455 | 1.382 | 1.409 | 4,227.02 | 2,600 |
| 2022-10-28 | 1.500 | 1.500 | 1.391 | 1.409 | 4,227.02 | 2,668 |
← NewerPage 17 of 17 · 999 trading days
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.