Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.600	2.700	2.600	2.669	2.669	24,115
2026-01-29	2.600	2.641	2.600	2.610	2.610	46,461
2026-01-28	2.739	2.739	2.550	2.600	2.600	40,202
2026-01-27	2.739	2.739	2.600	2.600	2.600	30,992
2026-01-26	2.729	2.729	2.630	2.646	2.646	36,719
2026-01-23	2.738	2.739	2.520	2.730	2.730	165,594
2026-01-22	2.600	2.750	2.480	2.520	2.520	71,366
2026-01-21	2.690	2.690	2.500	2.600	2.600	66,021
2026-01-20	2.480	2.780	2.480	2.663	2.663	90,158
2026-01-19	2.550	2.677	2.451	2.500	2.500	60,924
2026-01-16	2.880	2.880	2.300	2.550	2.550	174,736
2026-01-15	0.008	0.009	0.008	0.008	2.460	247,161
2026-01-14	0.008	0.008	0.008	0.008	2.490	175,339
2026-01-13	0.008	0.008	0.008	0.008	2.490	257,694
2026-01-12	0.009	0.009	0.008	0.008	2.490	357,132
2026-01-09	0.009	0.009	0.009	0.009	2.640	205,624
2026-01-08	0.009	0.009	0.009	0.009	2.700	138,893
2026-01-07	0.009	0.009	0.009	0.009	2.730	210,782
2026-01-06	0.010	0.010	0.009	0.009	2.820	121,090
2026-01-05	0.010	0.010	0.009	0.009	2.820	114,999
2026-01-02	0.009	0.010	0.009	0.010	2.850	527,951
2025-12-30	0.010	0.010	0.009	0.009	2.700	1,745,301
2025-12-29	0.010	0.010	0.010	0.010	2.940	216,417
2025-12-23	0.010	0.010	0.010	0.010	2.880	71,797
2025-12-22	0.010	0.010	0.009	0.010	2.910	242,379
2025-12-19	0.010	0.010	0.009	0.010	2.880	311,174
2025-12-18	0.010	0.010	0.010	0.010	2.880	101,111
2025-12-17	0.010	0.010	0.010	0.010	2.880	66,731
2025-12-16	0.010	0.010	0.010	0.010	2.970	124,528
2025-12-15	0.010	0.010	0.010	0.010	2.940	196,822
2025-12-12	0.010	0.010	0.010	0.010	2.970	127,894
2025-12-11	0.010	0.010	0.010	0.010	2.940	24,958
2025-12-10	0.010	0.010	0.010	0.010	3.000	252,960
2025-12-09	0.010	0.010	0.010	0.010	2.970	150,531
2025-12-08	0.010	0.010	0.010	0.010	2.940	458,076
2025-12-05	0.010	0.010	0.010	0.010	3.000	274,473
2025-12-04	0.010	0.010	0.010	0.010	2.970	174,973
2025-12-03	0.010	0.010	0.009	0.010	2.910	136,482
2025-12-02	0.010	0.010	0.009	0.010	2.940	204,411
2025-12-01	0.009	0.010	0.009	0.010	2.940	52,025
2025-11-28	0.010	0.010	0.009	0.009	2.820	70,860
2025-11-27	0.010	0.010	0.010	0.010	2.940	19,516
2025-11-26	0.010	0.010	0.010	0.010	2.940	54,313
2025-11-25	0.010	0.010	0.010	0.010	2.970	29,851
2025-11-24	0.010	0.010	0.009	0.010	2.910	254,069
2025-11-21	0.010	0.010	0.009	0.010	2.850	346,411
2025-11-20	0.010	0.010	0.010	0.010	2.910	648,107
2025-11-19	0.010	0.010	0.010	0.010	2.910	71,100
2025-11-18	0.010	0.010	0.009	0.010	2.850	87,480
2025-11-17	0.010	0.010	0.009	0.010	2.850	189,454
2025-11-14	0.010	0.010	0.009	0.010	2.850	134,763
2025-11-13	0.010	0.010	0.009	0.010	2.970	477,255
2025-11-12	0.010	0.010	0.009	0.010	2.940	776,787
2025-11-11	0.010	0.010	0.010	0.010	3.060	105,225
2025-11-10	0.010	0.010	0.010	0.010	3.000	81,056
2025-11-07	0.010	0.010	0.010	0.010	2.940	42,001
2025-11-06	0.010	0.010	0.010	0.010	2.940	63,530
2025-11-05	0.010	0.010	0.010	0.010	2.910	45,895
2025-11-04	0.010	0.010	0.010	0.010	2.940	49,696
2025-11-03	0.010	0.010	0.010	0.010	2.880	200,184

← NewerPage 4 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.