Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.311	0.331	0.291	0.311	93.416	14,033
2025-02-13	0.333	0.333	0.311	0.312	93.728	18,235
2025-02-12	0.335	0.351	0.333	0.333	99.800	3,220
2025-02-11	0.312	0.353	0.312	0.338	101.51	4,975
2025-02-10	0.363	0.379	0.342	0.345	103.38	4,511
2025-02-07	0.365	0.365	0.355	0.363	108.99	716
2025-02-06	0.363	0.363	0.333	0.363	108.99	2,871
2025-02-05	0.364	0.364	0.360	0.363	108.99	559
2025-02-04	0.363	0.373	0.363	0.373	111.79	1,669
2025-02-03	0.338	0.380	0.338	0.374	112.10	9,472
2025-01-31	0.394	0.394	0.371	0.390	117.08	11,015
2025-01-30	0.369	0.388	0.348	0.387	116.15	63,723
2025-01-29	0.384	0.404	0.374	0.384	115.21	15,797
2025-01-28	0.379	0.405	0.353	0.394	118.33	7,512
2025-01-27	0.356	0.384	0.356	0.384	115.21	3,746
2025-01-24	0.384	0.384	0.364	0.384	115.21	2,898
2025-01-23	0.384	0.384	0.384	0.384	115.21	0
2025-01-22	0.435	0.435	0.372	0.384	115.21	5,009
2025-01-21	0.353	0.384	0.353	0.380	113.97	6,773
2025-01-20	0.369	0.384	0.354	0.374	112.10	3,597
2025-01-17	0.353	0.371	0.353	0.369	110.54	2,023
2025-01-16	0.373	0.384	0.358	0.384	115.21	3,002
2025-01-15	0.347	0.374	0.347	0.364	109.30	4,364
2025-01-14	0.344	0.371	0.333	0.363	108.99	6,107
2025-01-13	0.383	0.383	0.334	0.371	111.17	10,425
2025-01-10	0.332	0.382	0.332	0.373	111.79	7,491
2025-01-09	0.348	0.388	0.348	0.363	108.99	2,824
2025-01-08	0.333	0.364	0.333	0.353	105.87	6,672
2025-01-07	0.353	0.364	0.353	0.363	108.99	2,614
2025-01-06	0.358	0.374	0.332	0.374	112.10	25,577
2025-01-03	0.353	0.386	0.353	0.363	108.99	30,099
2025-01-02	0.400	0.413	0.374	0.392	117.70	4,298
2024-12-30	0.363	0.391	0.353	0.384	115.21	135,255
2024-12-27	0.380	0.415	0.354	0.363	108.99	60,463
2024-12-23	0.293	0.464	0.293	0.377	113.03	49,782
2024-12-20	0.301	0.301	0.294	0.301	90.302	23,460
2024-12-19	0.307	0.308	0.296	0.301	90.302	23,051
2024-12-18	0.311	0.311	0.291	0.311	93.416	22,548
2024-12-17	0.314	0.317	0.302	0.311	93.416	10,049
2024-12-16	0.316	0.322	0.316	0.322	96.530	3,071
2024-12-13	0.322	0.331	0.321	0.323	96.842	3,445
2024-12-12	0.317	0.337	0.317	0.332	99.644	11,674
2024-12-11	0.314	0.343	0.314	0.337	101.20	28,610
2024-12-10	0.336	0.336	0.322	0.332	99.644	20,349
2024-12-09	0.349	0.349	0.336	0.337	101.20	5,815
2024-12-06	0.360	0.360	0.344	0.348	104.47	5,318
2024-12-05	0.347	0.362	0.347	0.361	108.21	2,283
2024-12-04	0.333	0.363	0.333	0.359	107.74	6,422
2024-12-03	0.344	0.363	0.337	0.358	107.43	6,355
2024-12-02	0.384	0.384	0.349	0.352	105.72	3,732
2024-11-29	0.353	0.389	0.353	0.369	110.54	109,507
2024-11-28	0.374	0.388	0.333	0.388	116.46	68,985
2024-11-27	0.363	0.394	0.322	0.384	115.21	71,280
2024-11-26	0.363	0.384	0.363	0.374	112.10	4,285
2024-11-25	0.404	0.404	0.380	0.394	118.33	1,176
2024-11-22	0.384	0.405	0.353	0.394	118.33	16,925
2024-11-21	0.393	0.405	0.365	0.394	118.33	12,468
2024-11-20	0.413	0.413	0.374	0.394	118.33	24,558
2024-11-19	0.400	0.411	0.400	0.400	119.88	1,356
2024-11-18	0.407	0.412	0.399	0.412	123.62	2,168

← NewerPage 8 of 17 · 998 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.