Dolphin Drilling AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.415	0.415	0.405	0.407	122.06	3,229
2024-11-14	0.411	0.415	0.387	0.415	124.56	5,096
2024-11-13	0.410	0.415	0.410	0.412	123.47	1,876
2024-11-12	0.400	0.415	0.363	0.414	124.24	6,344
2024-11-11	0.415	0.431	0.385	0.394	118.17	13,065
2024-11-08	0.403	0.415	0.396	0.405	121.44	4,067
2024-11-07	0.415	0.430	0.410	0.413	123.93	8,865
2024-11-06	0.425	0.431	0.376	0.430	128.91	8,977
2024-11-05	0.410	0.410	0.363	0.397	119.11	1,389
2024-11-04	0.412	0.431	0.391	0.394	118.33	7,151
2024-11-01	0.408	0.434	0.408	0.431	129.23	9,741
2024-10-31	0.436	0.441	0.405	0.430	128.91	7,781
2024-10-30	0.441	0.441	0.398	0.420	126.11	4,230
2024-10-29	0.417	0.431	0.411	0.419	125.80	3,477
2024-10-28	0.467	0.467	0.405	0.415	124.56	7,932
2024-10-25	0.435	0.446	0.406	0.446	133.90	15,548
2024-10-24	0.415	0.446	0.415	0.435	130.47	15,473
2024-10-23	0.385	0.426	0.385	0.415	124.56	5,076
2024-10-22	0.446	0.446	0.395	0.395	118.48	12,469
2024-10-21	0.415	0.426	0.413	0.415	124.56	1,865
2024-10-18	0.436	0.436	0.413	0.415	124.56	2,000
2024-10-17	0.410	0.446	0.395	0.419	125.80	5,345
2024-10-16	0.405	0.419	0.405	0.414	124.24	1,469
2024-10-15	0.403	0.403	0.397	0.403	120.82	622
2024-10-14	0.400	0.420	0.388	0.419	125.80	4,981
2024-10-11	0.401	0.410	0.401	0.402	120.66	698
2024-10-10	0.405	0.410	0.390	0.410	123.00	1,514
2024-10-09	0.419	0.419	0.405	0.405	121.44	2,093
2024-10-08	0.384	0.413	0.384	0.405	121.60	759
2024-10-07	0.384	0.415	0.374	0.384	115.21	16,487
2024-10-04	0.392	0.415	0.384	0.384	115.21	5,420
2024-10-03	0.389	0.392	0.384	0.385	115.52	11,260
2024-10-02	0.347	0.389	0.347	0.379	113.66	17,921
2024-10-01	0.343	0.362	0.341	0.341	102.29	1,040
2024-09-30	0.332	0.341	0.329	0.341	102.14	5,249
2024-09-27	0.318	0.342	0.311	0.333	99.800	32,561
2024-09-26	0.337	0.337	0.305	0.330	99.021	17,858
2024-09-25	0.307	0.343	0.297	0.343	102.76	46,736
2024-09-24	0.317	0.320	0.309	0.310	93.105	14,783
2024-09-23	0.311	0.327	0.311	0.311	93.416	20,217
2024-09-20	0.320	0.330	0.320	0.324	97.153	5,911
2024-09-19	0.319	0.329	0.319	0.327	98.087	10,745
2024-09-18	0.328	0.330	0.322	0.322	96.530	7,929
2024-09-17	0.363	0.363	0.327	0.328	98.399	26,324
2024-09-16	0.364	0.364	0.333	0.349	104.78	8,671
2024-09-13	0.363	0.363	0.329	0.350	104.94	52,599
2024-09-12	0.374	0.394	0.317	0.343	102.76	34,924
2024-09-11	0.394	0.395	0.342	0.356	106.81	23,974
2024-09-10	0.394	0.406	0.392	0.401	120.35	89,331
2024-09-09	0.413	0.413	0.396	0.401	120.20	5,123
2024-09-06	0.405	0.420	0.405	0.405	121.44	903
2024-09-05	0.389	0.415	0.389	0.405	121.44	9,620
2024-09-04	0.405	0.431	0.404	0.413	123.93	8,893
2024-09-03	0.429	0.429	0.405	0.413	123.93	6,447
2024-09-02	0.424	0.430	0.417	0.420	125.96	3,141
2024-08-30	0.415	0.436	0.410	0.436	130.78	21,044
2024-08-29	0.434	0.434	0.407	0.426	127.67	30,840
2024-08-28	0.430	0.430	0.407	0.414	124.24	12,579
2024-08-27	0.441	0.445	0.394	0.429	128.76	95,731
2024-08-26	0.438	0.446	0.437	0.446	133.74	2,065

← NewerPage 9 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.