Dolphin Drilling AS (DDRIL.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
As of 04:27PM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.3400 | 4.3600 | 4.2050 | 4.2700 | 4.2700 | 226,904 |
| Jun 27, 2024 | 4.1650 | 4.4950 | 4.0850 | 4.3450 | 4.3450 | 601,649 |
| Jun 26, 2024 | 4.1800 | 4.1850 | 4.0800 | 4.1700 | 4.1700 | 629,404 |
| Jun 25, 2024 | 4.1350 | 4.1850 | 4.0650 | 4.1400 | 4.1400 | 336,236 |
| Jun 24, 2024 | 4.0250 | 4.1800 | 4.0050 | 4.1800 | 4.1800 | 415,904 |
| Jun 21, 2024 | 4.0900 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 295,609 |
| Jun 20, 2024 | 4.0750 | 4.1850 | 4.0150 | 4.0600 | 4.0600 | 594,875 |
| Jun 19, 2024 | 4.2450 | 4.2450 | 4.1000 | 4.1500 | 4.1500 | 138,904 |
| Jun 18, 2024 | 4.1050 | 4.2350 | 4.0650 | 4.1500 | 4.1500 | 374,867 |
| Jun 17, 2024 | 4.1500 | 4.3500 | 4.1400 | 4.1900 | 4.1900 | 325,230 |
| Jun 14, 2024 | 4.3500 | 4.3500 | 4.1000 | 4.1550 | 4.1550 | 725,476 |
| Jun 13, 2024 | 4.3600 | 4.3600 | 4.0300 | 4.0750 | 4.0750 | 243,215 |
| Jun 12, 2024 | 4.1600 | 4.3000 | 4.0700 | 4.2300 | 4.2300 | 421,981 |
| Jun 11, 2024 | 4.1350 | 4.2000 | 4.0500 | 4.0800 | 4.0800 | 417,711 |
| Jun 10, 2024 | 4.1300 | 4.1300 | 4.0000 | 4.0500 | 4.0500 | 536,095 |
| Jun 07, 2024 | 4.0200 | 4.3700 | 4.0000 | 4.0100 | 4.0100 | 810,917 |
| Jun 06, 2024 | 4.1750 | 4.4250 | 4.0700 | 4.1100 | 4.1100 | 317,637 |
| Jun 05, 2024 | 4.4200 | 4.4200 | 4.0900 | 4.3050 | 4.3050 | 376,019 |
| Jun 04, 2024 | 4.3600 | 4.4300 | 4.2600 | 4.3000 | 4.3000 | 1,265,927 |
| Jun 03, 2024 | 4.3600 | 4.5200 | 4.3600 | 4.4000 | 4.4000 | 224,913 |
| May 31, 2024 | 4.6000 | 4.6000 | 4.3900 | 4.4300 | 4.4300 | 1,256,962 |
| May 30, 2024 | 4.2000 | 4.5800 | 4.2000 | 4.5600 | 4.5600 | 1,951,823 |
| May 29, 2024 | 4.4450 | 4.4500 | 4.0650 | 4.2750 | 4.2750 | 3,270,255 |
| May 28, 2024 | 4.3050 | 4.5350 | 4.3050 | 4.4600 | 4.4600 | 611,375 |
| May 27, 2024 | 4.4000 | 4.5900 | 4.3450 | 4.3800 | 4.3800 | 1,076,997 |
| May 24, 2024 | 4.6000 | 4.6700 | 4.2050 | 4.5000 | 4.5000 | 1,964,945 |
| May 23, 2024 | 4.7950 | 4.7950 | 4.5350 | 4.6050 | 4.6050 | 726,156 |
| May 22, 2024 | 5.5000 | 5.5000 | 4.6100 | 4.8000 | 4.8000 | 3,372,064 |
| May 21, 2024 | 5.9000 | 5.9000 | 5.4500 | 5.5000 | 5.5000 | 1,024,920 |
| May 16, 2024 | 5.5000 | 5.8300 | 5.5000 | 5.7400 | 5.7400 | 374,136 |
| May 15, 2024 | 5.8700 | 5.9200 | 5.5800 | 5.6300 | 5.6300 | 1,331,980 |
| May 14, 2024 | 5.9100 | 5.9400 | 5.8400 | 5.9300 | 5.9300 | 117,617 |
| May 13, 2024 | 5.8200 | 5.9600 | 5.6900 | 5.8200 | 5.8200 | 855,273 |
| May 10, 2024 | 6.2200 | 6.2200 | 5.4000 | 5.8000 | 5.8000 | 2,327,266 |
| May 08, 2024 | 6.0000 | 6.0000 | 5.9200 | 5.9200 | 5.9200 | 41,351 |
| May 07, 2024 | 5.8500 | 6.0000 | 5.8500 | 5.9300 | 5.9300 | 474,975 |
| May 06, 2024 | 5.8300 | 5.8700 | 5.6600 | 5.8300 | 5.8300 | 552,831 |
| May 03, 2024 | 5.9200 | 5.9900 | 5.6000 | 5.6800 | 5.6800 | 1,321,530 |
| May 02, 2024 | 6.1000 | 6.1000 | 5.9000 | 5.9600 | 5.9600 | 800,820 |
| Apr 30, 2024 | 6.2200 | 6.2600 | 5.9600 | 6.1300 | 6.1300 | 1,832,032 |
| Apr 29, 2024 | 6.2000 | 6.5000 | 6.2000 | 6.3000 | 6.3000 | 432,328 |
| Apr 26, 2024 | 6.3500 | 6.4900 | 6.1600 | 6.4200 | 6.4200 | 1,036,550 |
| Apr 25, 2024 | 6.4900 | 6.5000 | 6.1500 | 6.4000 | 6.4000 | 1,149,766 |
| Apr 24, 2024 | 6.1500 | 6.5000 | 6.0400 | 6.5000 | 6.5000 | 1,008,495 |
| Apr 23, 2024 | 6.2100 | 6.2200 | 6.0500 | 6.0900 | 6.0900 | 635,392 |
| Apr 22, 2024 | 6.1000 | 6.1600 | 6.0700 | 6.0900 | 6.0900 | 565,730 |
| Apr 19, 2024 | 6.1400 | 6.1900 | 6.0500 | 6.1000 | 6.1000 | 638,918 |
| Apr 18, 2024 | 6.2500 | 6.2700 | 6.1300 | 6.1500 | 6.1500 | 437,256 |
| Apr 17, 2024 | 6.4000 | 6.4000 | 6.2400 | 6.2900 | 6.2900 | 253,593 |
| Apr 16, 2024 | 6.4600 | 6.4600 | 6.3000 | 6.3100 | 6.3100 | 512,526 |
| Apr 15, 2024 | 6.5200 | 6.5300 | 6.3100 | 6.4000 | 6.4000 | 476,891 |
| Apr 12, 2024 | 6.2700 | 6.9400 | 6.1200 | 6.6500 | 6.6500 | 2,433,079 |
| Apr 11, 2024 | 6.2000 | 6.4000 | 6.1100 | 6.3300 | 6.3300 | 52,412,520 |
| Apr 10, 2024 | 6.7700 | 6.8200 | 6.6000 | 6.7200 | 6.7200 | 181,678 |
| Apr 09, 2024 | 6.6500 | 6.6900 | 6.6000 | 6.6900 | 6.6900 | 216,445 |
| Apr 08, 2024 | 6.7200 | 6.7600 | 6.6000 | 6.6000 | 6.6000 | 98,522 |
| Apr 05, 2024 | 6.6500 | 6.7200 | 6.5800 | 6.7200 | 6.7200 | 150,425 |
| Apr 04, 2024 | 6.7800 | 6.7900 | 6.6000 | 6.6300 | 6.6300 | 341,880 |
| Apr 03, 2024 | 6.5200 | 6.8100 | 6.5200 | 6.7800 | 6.7800 | 947,851 |
| Apr 02, 2024 | 6.8100 | 6.9000 | 6.5900 | 6.6300 | 6.6300 | 1,612,868 |
| Mar 27, 2024 | 6.7000 | 6.9200 | 6.5800 | 6.6300 | 6.6300 | 2,182,656 |
| Mar 26, 2024 | 6.1100 | 6.1700 | 6.0200 | 6.1200 | 6.1200 | 689,929 |
| Mar 25, 2024 | 6.1100 | 6.2000 | 5.9600 | 6.2000 | 6.2000 | 1,483,271 |
| Mar 22, 2024 | 6.1200 | 6.1200 | 5.9400 | 6.0500 | 6.0500 | 1,301,894 |
| Mar 21, 2024 | 6.1000 | 6.1700 | 5.8800 | 5.9400 | 5.9400 | 1,197,884 |
| Mar 20, 2024 | 6.0700 | 6.3600 | 6.0000 | 6.1200 | 6.1200 | 252,599 |
| Mar 19, 2024 | 6.3800 | 6.3800 | 6.0900 | 6.0900 | 6.0900 | 536,340 |
| Mar 18, 2024 | 6.5000 | 6.5500 | 6.2500 | 6.2500 | 6.2500 | 500,691 |
| Mar 15, 2024 | 6.0000 | 6.9100 | 6.0000 | 6.4000 | 6.4000 | 1,930,500 |
| Mar 14, 2024 | 6.5500 | 6.5500 | 6.4000 | 6.4800 | 6.4800 | 499,408 |
| Mar 13, 2024 | 6.6100 | 6.6700 | 6.4800 | 6.5000 | 6.5000 | 600,375 |
| Mar 12, 2024 | 6.7800 | 6.7800 | 6.6000 | 6.6000 | 6.6000 | 174,797 |
| Mar 11, 2024 | 6.6500 | 6.7700 | 6.6500 | 6.7000 | 6.7000 | 80,699 |
| Mar 08, 2024 | 6.8000 | 6.8100 | 6.6500 | 6.7000 | 6.7000 | 454,133 |
| Mar 07, 2024 | 6.9900 | 7.0000 | 6.7100 | 6.7900 | 6.7900 | 626,815 |
| Mar 06, 2024 | 7.0800 | 7.0900 | 6.8800 | 6.9100 | 6.9100 | 151,326 |
| Mar 05, 2024 | 6.9200 | 7.0700 | 6.9200 | 7.0200 | 7.0200 | 311,460 |
| Mar 04, 2024 | 7.0000 | 7.1100 | 6.7600 | 6.9000 | 6.9000 | 447,405 |
| Mar 01, 2024 | 7.0000 | 7.1000 | 6.9500 | 6.9500 | 6.9500 | 100,316 |
| Feb 29, 2024 | 6.9500 | 7.0000 | 6.8200 | 7.0000 | 7.0000 | 578,469 |
| Feb 28, 2024 | 7.0800 | 7.0800 | 6.8500 | 6.9900 | 6.9900 | 2,566,565 |
| Feb 27, 2024 | 7.2000 | 7.2000 | 6.9500 | 7.1000 | 7.1000 | 824,742 |
| Feb 26, 2024 | 7.1000 | 7.4300 | 6.9900 | 7.1400 | 7.1400 | 1,416,903 |
| Feb 23, 2024 | 7.1800 | 7.2000 | 6.8500 | 7.1900 | 7.1900 | 778,173 |
| Feb 22, 2024 | 7.1800 | 7.2000 | 7.0400 | 7.0500 | 7.0500 | 877,312 |
| Feb 21, 2024 | 7.2000 | 7.2000 | 6.8800 | 7.1100 | 7.1100 | 367,747 |
| Feb 20, 2024 | 7.2000 | 7.2400 | 7.0700 | 7.1000 | 7.1000 | 252,275 |
| Feb 19, 2024 | 6.9700 | 7.5000 | 6.9700 | 7.2000 | 7.2000 | 1,158,605 |
| Feb 16, 2024 | 7.0000 | 7.0600 | 6.6700 | 6.6700 | 6.6700 | 263,297 |
| Feb 15, 2024 | 6.9100 | 6.9100 | 6.6200 | 6.6900 | 6.6900 | 348,048 |
| Feb 14, 2024 | 6.8400 | 6.8400 | 6.6800 | 6.7100 | 6.7100 | 153,177 |
| Feb 13, 2024 | 6.7200 | 6.9400 | 6.6400 | 6.8000 | 6.8000 | 374,375 |
| Feb 12, 2024 | 7.2000 | 7.2000 | 6.7000 | 6.7400 | 6.7400 | 809,501 |
| Feb 09, 2024 | 6.8200 | 7.1200 | 6.7900 | 7.0000 | 7.0000 | 860,126 |
| Feb 08, 2024 | 7.1700 | 7.1700 | 6.8100 | 7.0800 | 7.0800 | 453,039 |
| Feb 07, 2024 | 7.0000 | 7.0500 | 6.8500 | 6.8900 | 6.8900 | 193,600 |
| Feb 06, 2024 | 7.2300 | 7.2300 | 6.8500 | 6.8800 | 6.8800 | 315,834 |
| Feb 05, 2024 | 7.2000 | 7.2000 | 6.8900 | 6.9100 | 6.9100 | 350,487 |
| Feb 02, 2024 | 7.2500 | 7.3000 | 6.9700 | 6.9700 | 6.9700 | 652,903 |
| Feb 01, 2024 | 7.2200 | 7.2300 | 7.1200 | 7.2000 | 7.2000 | 398,088 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.