Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.630	2.690	2.600	2.690	2.690	420,115
2026-07-24	2.700	2.700	2.650	2.700	2.700	123,066
2026-07-23	2.760	2.810	2.650	2.700	2.700	417,170
2026-07-22	2.690	2.770	2.620	2.770	2.770	547,038
2026-07-21	2.560	2.710	2.510	2.700	2.700	395,055
2026-07-20	2.570	2.720	2.570	2.640	2.640	327,543
2026-07-17	2.780	2.780	2.550	2.650	2.650	117,104
2026-07-16	2.680	2.680	2.530	2.650	2.650	390,946
2026-07-15	2.730	2.740	2.610	2.670	2.670	298,321
2026-07-14	2.680	2.740	2.680	2.720	2.720	237,368
2026-07-13	2.510	2.670	2.510	2.670	2.670	419,672
2026-07-10	2.540	2.650	2.490	2.650	2.650	168,264
2026-07-09	2.650	2.650	2.560	2.580	2.580	39,858
2026-07-08	2.650	2.650	2.640	2.640	2.640	27,200
2026-07-07	2.630	2.650	2.530	2.640	2.640	155,717
2026-07-06	2.750	2.750	2.520	2.590	2.590	321,894
2026-07-03	2.440	2.640	2.420	2.550	2.550	459,695
2026-07-02	2.480	2.580	2.430	2.510	2.510	232,645
2026-07-01	2.440	2.520	2.430	2.470	2.470	540,733
2026-06-30	2.440	2.460	2.430	2.430	2.430	1,171,026
2026-06-29	2.520	2.550	2.430	2.450	2.450	171,256
2026-06-26	2.550	2.550	2.390	2.430	2.430	378,501
2026-06-25	2.500	2.530	2.490	2.490	2.490	158,571
2026-06-24	2.600	2.600	2.490	2.500	2.500	431,813
2026-06-23	2.600	2.600	2.490	2.490	2.490	729,842
2026-06-22	2.510	2.730	2.510	2.510	2.510	154,418
2026-06-19	2.680	2.680	2.520	2.520	2.520	214,949
2026-06-18	2.560	2.620	2.550	2.600	2.600	201,902
2026-06-17	2.750	2.750	2.530	2.560	2.560	196,354
2026-06-16	2.700	2.700	2.560	2.600	2.600	302,504
2026-06-15	2.490	2.670	2.490	2.630	2.630	657,508
2026-06-12	2.560	2.680	2.490	2.490	2.490	1,501,582
2026-06-11	2.550	2.620	2.500	2.500	2.500	1,352,796
2026-06-10	2.610	2.650	2.570	2.580	2.580	284,556
2026-06-09	2.720	2.740	2.610	2.620	2.620	399,061
2026-06-08	2.710	2.760	2.660	2.690	2.690	284,549
2026-06-05	2.750	2.880	2.700	2.700	2.700	804,506
2026-06-04	2.850	2.860	2.720	2.730	2.730	844,483
2026-06-03	2.900	3.020	2.890	2.890	2.890	303,227
2026-06-02	2.750	3.050	2.750	2.920	2.920	353,483
2026-06-01	2.800	2.840	2.760	2.770	2.770	163,402
2026-05-29	3.010	3.010	2.840	2.840	2.840	519,274
2026-05-28	2.900	3.000	2.850	3.000	3.000	253,381
2026-05-27	2.850	2.930	2.850	2.850	2.850	222,726
2026-05-26	2.950	2.950	2.850	2.850	2.850	526,382
2026-05-22	2.840	2.990	2.820	2.900	2.900	317,972
2026-05-21	3.000	3.000	2.830	2.840	2.840	487,243
2026-05-20	3.040	3.040	2.860	2.880	2.880	326,136
2026-05-19	2.990	3.000	2.800	2.970	2.970	570,651
2026-05-18	2.720	2.950	2.720	2.860	2.860	1,514,890
2026-05-15	2.790	2.810	2.740	2.760	2.760	382,666
2026-05-13	2.800	2.830	2.670	2.750	2.750	696,423
2026-05-12	2.790	2.880	2.660	2.780	2.780	1,665,256
2026-05-11	2.580	2.610	2.520	2.610	2.610	494,694
2026-05-08	2.620	2.620	2.530	2.580	2.580	517,544
2026-05-07	2.730	2.760	2.620	2.620	2.620	520,916
2026-05-06	2.900	2.900	2.700	2.740	2.740	1,027,175
2026-05-05	2.960	3.210	2.790	2.950	2.950	414,489
2026-05-04	3.190	3.250	3.050	3.060	3.060	145,796
2026-04-30	2.960	3.180	2.960	3.150	3.150	216,096

← NewerPage 2 of 17 · 997 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.