Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.150	3.150	2.960	3.020	3.020	259,914
2026-04-28	2.950	3.050	2.850	3.050	3.050	533,057
2026-04-27	3.170	3.170	2.920	2.960	2.960	479,696
2026-04-24	3.240	3.240	3.000	3.140	3.140	325,389
2026-04-23	3.280	3.280	2.790	3.200	3.200	754,165
2026-04-22	3.210	3.290	3.100	3.180	3.180	355,961
2026-04-21	3.100	3.260	3.010	3.180	3.180	494,429
2026-04-20	2.900	3.180	2.900	3.070	3.070	504,111
2026-04-17	2.940	3.060	2.710	2.880	2.880	1,967,478
2026-04-16	2.600	3.000	2.580	2.880	2.880	1,365,990
2026-04-15	2.720	2.750	2.450	2.450	2.450	1,702,682
2026-04-14	2.450	2.480	2.400	2.480	2.480	256,630
2026-04-13	2.500	2.500	2.440	2.460	2.460	85,738
2026-04-10	2.500	2.500	2.440	2.480	2.480	73,775
2026-04-09	2.440	2.500	2.440	2.450	2.450	149,276
2026-04-08	2.560	2.560	2.430	2.490	2.490	134,513
2026-04-07	2.580	2.700	2.500	2.590	2.590	291,043
2026-04-01	2.400	2.530	2.400	2.530	2.530	66,154
2026-03-31	2.470	2.530	2.430	2.430	2.430	98,702
2026-03-30	2.600	2.600	2.470	2.560	2.560	40,739
2026-03-27	2.400	2.530	2.400	2.460	2.460	63,509
2026-03-26	2.420	2.490	2.400	2.450	2.450	425,007
2026-03-25	2.600	2.620	2.420	2.470	2.470	120,876
2026-03-24	2.650	2.690	2.442	2.600	2.600	105,539
2026-03-23	2.480	2.690	2.440	2.500	2.500	372,173
2026-03-20	2.500	2.500	2.473	2.480	2.480	34,156
2026-03-19	2.500	2.500	2.400	2.500	2.500	290,884
2026-03-18	2.500	2.500	2.420	2.499	2.499	263,422
2026-03-17	2.499	2.499	2.400	2.450	2.450	110,004
2026-03-16	2.630	2.630	2.430	2.436	2.436	38,978
2026-03-13	2.450	2.500	2.450	2.500	2.500	193,844
2026-03-12	2.450	2.500	2.450	2.500	2.500	176,878
2026-03-11	2.450	2.590	2.450	2.490	2.490	98,869
2026-03-10	2.520	2.520	2.450	2.450	2.450	176,591
2026-03-09	2.550	2.600	2.510	2.520	2.520	112,368
2026-03-06	2.450	2.600	2.450	2.510	2.510	247,669
2026-03-05	2.579	2.579	2.500	2.570	2.570	59,486
2026-03-04	2.501	2.579	2.500	2.550	2.550	124,326
2026-03-03	2.689	2.689	2.500	2.521	2.521	215,533
2026-03-02	2.560	2.690	2.551	2.675	2.675	81,422
2026-02-27	2.600	2.669	2.500	2.560	2.560	64,482
2026-02-26	2.687	2.690	2.505	2.540	2.540	86,363
2026-02-25	2.560	2.699	2.541	2.600	2.600	48,674
2026-02-24	2.570	2.659	2.501	2.561	2.561	27,973
2026-02-23	2.690	2.690	2.530	2.600	2.600	34,797
2026-02-20	2.600	2.690	2.600	2.600	2.600	23,115
2026-02-19	2.700	2.700	2.600	2.700	2.700	90,839
2026-02-18	2.599	2.700	2.420	2.700	2.700	342,853
2026-02-17	2.420	2.650	2.400	2.500	2.500	208,290
2026-02-16	2.402	2.600	2.402	2.410	2.410	1,009
2026-02-13	2.500	2.500	2.400	2.402	2.402	82,873
2026-02-12	2.400	2.449	2.400	2.400	2.400	443,319
2026-02-11	2.450	2.450	2.350	2.438	2.438	27,654
2026-02-10	2.350	2.560	2.350	2.450	2.450	21,960
2026-02-09	2.300	2.440	2.300	2.430	2.430	34,594
2026-02-06	2.510	2.510	2.470	2.470	2.470	15,141
2026-02-05	2.520	2.520	2.510	2.510	2.510	34,741
2026-02-04	2.620	2.620	2.500	2.590	2.590	5,924
2026-02-03	2.620	2.620	2.400	2.520	2.520	96,115
2026-02-02	2.730	2.730	2.470	2.500	2.500	110,204

← NewerPage 3 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.