Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.010	0.010	0.010	0.010	2.970	169,662
2025-10-30	0.010	0.011	0.010	0.010	2.940	113,156
2025-10-29	0.011	0.011	0.010	0.010	2.940	280,877
2025-10-28	0.012	0.012	0.011	0.011	3.330	51,225
2025-10-27	0.011	0.012	0.010	0.011	3.210	100,534
2025-10-24	0.012	0.012	0.011	0.011	3.330	95,503
2025-10-23	0.011	0.012	0.011	0.011	3.390	226,542
2025-10-22	0.010	0.012	0.010	0.011	3.390	685,406
2025-10-21	0.010	0.010	0.010	0.010	3.030	165,063
2025-10-20	0.010	0.010	0.010	0.010	2.970	23,448
2025-10-17	0.010	0.010	0.009	0.010	3.000	319,858
2025-10-16	0.010	0.010	0.009	0.010	2.940	104,275
2025-10-15	0.010	0.010	0.009	0.010	2.970	109,681
2025-10-14	0.010	0.010	0.009	0.010	2.850	72,710
2025-10-13	0.010	0.010	0.009	0.010	2.970	206,369
2025-10-10	0.010	0.010	0.009	0.010	2.940	205,580
2025-10-09	0.011	0.011	0.010	0.010	2.970	631,494
2025-10-08	0.011	0.012	0.010	0.011	3.270	1,001,382
2025-10-07	0.009	0.012	0.009	0.011	3.150	1,756,147
2025-10-06	0.010	0.010	0.009	0.009	2.790	168,819
2025-10-03	0.010	0.010	0.009	0.010	2.910	74,679
2025-10-02	0.010	0.010	0.009	0.010	2.850	63,647
2025-10-01	0.010	0.010	0.009	0.010	2.880	135,785
2025-09-30	0.010	0.010	0.010	0.010	2.970	117,315
2025-09-29	0.010	0.010	0.010	0.010	2.970	94,405
2025-09-26	0.009	0.010	0.009	0.010	2.940	71,917
2025-09-25	0.010	0.010	0.009	0.009	2.820	80,425
2025-09-24	0.010	0.010	0.009	0.010	2.940	450,304
2025-09-23	0.010	0.010	0.009	0.010	2.880	143,545
2025-09-22	0.010	0.010	0.010	0.010	2.940	232,021
2025-09-19	0.010	0.010	0.009	0.010	2.880	196,246
2025-09-18	0.010	0.010	0.009	0.010	2.880	54,532
2025-09-17	0.010	0.010	0.009	0.009	2.820	66,915
2025-09-16	0.010	0.010	0.009	0.009	2.790	120,522
2025-09-15	0.009	0.010	0.009	0.009	2.730	219,653
2025-09-12	0.009	0.009	0.008	0.009	2.670	153,349
2025-09-11	0.010	0.010	0.009	0.009	2.610	89,785
2025-09-10	0.010	0.010	0.009	0.009	2.670	204,943
2025-09-09	0.010	0.010	0.009	0.009	2.730	110,393
2025-09-08	0.009	0.010	0.009	0.009	2.700	313,006
2025-09-05	0.009	0.009	0.009	0.009	2.730	288,963
2025-09-04	0.009	0.010	0.008	0.009	2.760	225,230
2025-09-03	0.010	0.010	0.008	0.008	2.520	1,784,499
2025-09-02	0.008	0.010	0.008	0.010	3.000	1,186,157
2025-09-01	0.009	0.009	0.008	0.008	2.430	334,983
2025-08-29	0.008	0.009	0.008	0.008	2.460	521,426
2025-08-28	0.008	0.008	0.007	0.008	2.370	328,016
2025-08-27	0.008	0.008	0.008	0.008	2.340	176,693
2025-08-26	0.007	0.008	0.007	0.008	2.250	337,339
2025-08-25	0.007	0.008	0.007	0.007	2.160	196,203
2025-08-22	0.007	0.007	0.007	0.007	2.130	414,945
2025-08-21	0.007	0.007	0.007	0.007	2.070	202,049
2025-08-20	0.007	0.007	0.007	0.007	2.100	174,549
2025-08-19	0.008	0.008	0.007	0.007	2.130	179,731
2025-08-18	0.007	0.008	0.007	0.008	2.250	261,588
2025-08-15	0.007	0.007	0.007	0.007	2.040	472,928
2025-08-14	0.007	0.007	0.007	0.007	1.980	407,606
2025-08-13	0.008	0.008	0.007	0.007	2.160	573,701
2025-08-12	0.008	0.008	0.008	0.008	2.400	231,416
2025-08-11	0.008	0.008	0.008	0.008	2.490	213,923

← NewerPage 5 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.