Dolphin Drilling AS DDRIL
OSL · Norway · Industrial Services
NOK 1.76+0.01 (+0.28%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 1.75 | -3.57% | NOK 1.82 | NOK 1.83 | NOK 1.75 | 1.42M |
| 2026-09-29 | NOK 1.82 | -3.19% | NOK 1.91 | NOK 1.91 | NOK 1.82 | 1.81M |
| 2026-09-28 | NOK 1.88 | -0.53% | NOK 1.95 | NOK 1.95 | NOK 1.87 | 759.51K |
| 2026-09-25 | NOK 1.89 | -0.26% | NOK 1.88 | NOK 1.97 | NOK 1.85 | 1.57M |
| 2026-09-24 | NOK 1.89 | -2.82% | NOK 1.99 | NOK 1.99 | NOK 1.87 | 1.83M |
| 2026-09-23 | NOK 1.95 | -2.99% | NOK 2.01 | NOK 2.03 | NOK 1.95 | 2.29M |
| 2026-09-22 | NOK 2.01 | -0.99% | NOK 2.00 | NOK 2.05 | NOK 1.96 | 2.07M |
| 2026-09-21 | NOK 2.03 | -2.40% | NOK 2.08 | NOK 2.08 | NOK 2.00 | 1.24M |
| 2026-09-18 | NOK 2.08 | -4.15% | NOK 2.17 | NOK 2.18 | NOK 2.07 | 2.62M |
| 2026-09-17 | NOK 2.17 | +0.93% | NOK 2.16 | NOK 2.29 | NOK 2.15 | 4.68M |
| 2026-09-16 | NOK 2.15 | 0.00% | NOK 2.15 | NOK 2.15 | NOK 2.13 | 863.34K |
| 2026-09-15 | NOK 2.15 | -0.46% | NOK 2.16 | NOK 2.16 | NOK 2.09 | 1.16M |
| 2026-09-14 | NOK 2.16 | +0.47% | NOK 2.15 | NOK 2.16 | NOK 2.14 | 898.30K |
| 2026-09-11 | NOK 2.15 | 0.00% | NOK 2.15 | NOK 2.18 | NOK 2.11 | 1.46M |
| 2026-09-10 | NOK 2.15 | 0.00% | NOK 2.16 | NOK 2.18 | NOK 2.11 | 850.53K |
| 2026-09-09 | NOK 2.15 | -1.38% | NOK 2.17 | NOK 2.17 | NOK 2.13 | 715.17K |
| 2026-09-08 | NOK 2.18 | +1.87% | NOK 2.12 | NOK 2.22 | NOK 2.11 | 975.11K |
| 2026-09-07 | NOK 2.14 | -0.47% | NOK 2.15 | NOK 2.25 | NOK 2.13 | 1.27M |
| 2026-09-04 | NOK 2.15 | 0.00% | NOK 2.14 | NOK 2.16 | NOK 2.12 | 1.76M |
| 2026-09-03 | NOK 2.15 | -0.92% | NOK 2.15 | NOK 2.16 | NOK 2.10 | 1.60M |
| 2026-09-02 | NOK 2.17 | -3.56% | NOK 2.25 | NOK 2.26 | NOK 2.16 | 1.48M |
| 2026-09-01 | NOK 2.25 | 0.00% | NOK 2.25 | NOK 2.25 | NOK 2.19 | 919.89K |
| 2026-08-31 | NOK 2.25 | -2.17% | NOK 2.24 | NOK 2.25 | NOK 2.22 | 1.76M |
| 2026-08-28 | NOK 2.30 | +4.07% | NOK 2.24 | NOK 2.30 | NOK 2.24 | 4.84M |
| 2026-08-27 | NOK 2.21 | -4.74% | NOK 2.30 | NOK 2.34 | NOK 2.20 | 1.00M |
| 2026-08-26 | NOK 2.32 | -1.28% | NOK 2.31 | NOK 2.35 | NOK 2.27 | 482.67K |
| 2026-08-25 | NOK 2.35 | +0.43% | NOK 2.34 | NOK 2.35 | NOK 2.31 | 580.96K |
| 2026-08-24 | NOK 2.34 | -0.43% | NOK 2.32 | NOK 2.35 | NOK 2.32 | 618.76K |
| 2026-08-21 | NOK 2.35 | -2.08% | NOK 2.35 | NOK 2.35 | NOK 2.31 | 2.62M |
| 2026-08-20 | NOK 2.40 | -1.64% | NOK 2.44 | NOK 2.45 | NOK 2.32 | 2.96M |
| 2026-08-19 | NOK 2.44 | -2.01% | NOK 2.49 | NOK 2.62 | NOK 2.30 | 5.27M |
| 2026-08-18 | NOK 2.49 | 0.00% | NOK 2.49 | NOK 2.49 | NOK 2.45 | 621.23K |
| 2026-08-17 | NOK 2.49 | -0.40% | NOK 2.47 | NOK 2.49 | NOK 2.45 | 605.47K |
| 2026-08-14 | NOK 2.50 | +0.81% | NOK 2.50 | NOK 2.50 | NOK 2.46 | 80.64K |
| 2026-08-13 | NOK 2.48 | -0.80% | NOK 2.50 | NOK 2.50 | NOK 2.44 | 372.37K |
| 2026-08-12 | NOK 2.50 | 0.00% | NOK 2.50 | NOK 2.50 | NOK 2.46 | 314.00K |
| 2026-08-11 | NOK 2.50 | 0.00% | NOK 2.52 | NOK 2.54 | NOK 2.45 | 1.16M |
| 2026-08-10 | NOK 2.50 | +2.88% | NOK 2.43 | NOK 2.50 | NOK 2.43 | 437.39K |
| 2026-08-07 | NOK 2.43 | -1.22% | NOK 2.50 | NOK 2.50 | NOK 2.44 | 185.31K |
| 2026-08-06 | NOK 2.46 | -1.20% | NOK 2.50 | NOK 2.50 | NOK 2.46 | 396.37K |
| 2026-08-05 | NOK 2.49 | -1.19% | NOK 2.50 | NOK 2.52 | NOK 2.48 | 321.23K |
| 2026-08-04 | NOK 2.52 | -1.95% | NOK 2.55 | NOK 2.55 | NOK 2.49 | 636.95K |
| 2026-08-03 | NOK 2.57 | -1.15% | NOK 2.57 | NOK 2.58 | NOK 2.50 | 473.37K |
| 2026-07-31 | NOK 2.60 | 0.00% | NOK 2.59 | NOK 2.60 | NOK 2.53 | 981.90K |
| 2026-07-30 | NOK 2.60 | -1.14% | NOK 2.60 | NOK 2.60 | NOK 2.50 | 1.86M |
| 2026-07-29 | NOK 2.63 | 0.00% | NOK 2.63 | NOK 2.63 | NOK 2.55 | 1.51M |
| 2026-07-28 | NOK 2.63 | -2.23% | NOK 2.63 | NOK 2.63 | NOK 2.52 | 1.23M |
| 2026-07-27 | NOK 2.69 | -0.37% | NOK 2.63 | NOK 2.69 | NOK 2.60 | 420.12K |
| 2026-07-24 | NOK 2.70 | 0.00% | NOK 2.70 | NOK 2.70 | NOK 2.65 | 123.07K |
| 2026-07-23 | NOK 2.70 | -2.53% | NOK 2.76 | NOK 2.81 | NOK 2.65 | 417.17K |
| 2026-07-22 | NOK 2.77 | +2.59% | NOK 2.69 | NOK 2.77 | NOK 2.62 | 547.04K |
| 2026-07-21 | NOK 2.70 | +2.27% | NOK 2.56 | NOK 2.71 | NOK 2.51 | 395.06K |
| 2026-07-20 | NOK 2.64 | -0.38% | NOK 2.57 | NOK 2.72 | NOK 2.57 | 327.54K |
| 2026-07-17 | NOK 2.65 | 0.00% | NOK 2.78 | NOK 2.78 | NOK 2.55 | 117.10K |
| 2026-07-16 | NOK 2.65 | -0.75% | NOK 2.68 | NOK 2.68 | NOK 2.53 | 390.95K |
| 2026-07-15 | NOK 2.67 | -1.84% | NOK 2.73 | NOK 2.74 | NOK 2.61 | 298.32K |
| 2026-07-14 | NOK 2.72 | +1.87% | NOK 2.68 | NOK 2.74 | NOK 2.68 | 237.37K |
| 2026-07-13 | NOK 2.67 | +0.75% | NOK 2.51 | NOK 2.67 | NOK 2.51 | 419.67K |
| 2026-07-10 | NOK 2.65 | +2.71% | NOK 2.54 | NOK 2.65 | NOK 2.49 | 168.26K |
| 2026-07-09 | NOK 2.58 | -2.27% | NOK 2.65 | NOK 2.65 | NOK 2.56 | 39.86K |
| 2026-07-08 | NOK 2.64 | 0.00% | NOK 2.65 | NOK 2.65 | NOK 2.64 | 27.20K |
| 2026-07-07 | NOK 2.64 | +1.93% | NOK 2.63 | NOK 2.65 | NOK 2.53 | 155.72K |
| 2026-07-06 | NOK 2.59 | +1.57% | NOK 2.75 | NOK 2.75 | NOK 2.52 | 321.89K |
| 2026-07-03 | NOK 2.55 | +1.59% | NOK 2.44 | NOK 2.64 | NOK 2.42 | 459.70K |
| 2026-07-02 | NOK 2.51 | +1.62% | NOK 2.48 | NOK 2.58 | NOK 2.43 | 232.65K |
| 2026-07-01 | NOK 2.47 | +1.65% | NOK 2.44 | NOK 2.52 | NOK 2.43 | 540.73K |
| 2026-06-30 | NOK 2.43 | -0.82% | NOK 2.44 | NOK 2.46 | NOK 2.43 | 1.17M |
| 2026-06-29 | NOK 2.45 | +0.82% | NOK 2.52 | NOK 2.55 | NOK 2.43 | 171.26K |
| 2026-06-26 | NOK 2.43 | -2.41% | NOK 2.55 | NOK 2.55 | NOK 2.39 | 378.50K |
| 2026-06-25 | NOK 2.49 | -0.40% | NOK 2.50 | NOK 2.53 | NOK 2.49 | 158.57K |
| 2026-06-24 | NOK 2.50 | +0.40% | NOK 2.60 | NOK 2.60 | NOK 2.49 | 431.81K |
| 2026-06-23 | NOK 2.49 | -0.80% | NOK 2.60 | NOK 2.60 | NOK 2.49 | 729.84K |
| 2026-06-22 | NOK 2.51 | -0.40% | NOK 2.51 | NOK 2.73 | NOK 2.51 | 154.42K |
| 2026-06-19 | NOK 2.52 | -3.08% | NOK 2.68 | NOK 2.68 | NOK 2.52 | 214.95K |
| 2026-06-18 | NOK 2.60 | +1.56% | NOK 2.56 | NOK 2.62 | NOK 2.55 | 201.90K |
| 2026-06-17 | NOK 2.56 | -1.54% | NOK 2.75 | NOK 2.75 | NOK 2.53 | 196.35K |
| 2026-06-16 | NOK 2.60 | -1.14% | NOK 2.70 | NOK 2.70 | NOK 2.56 | 302.50K |
| 2026-06-15 | NOK 2.63 | +5.62% | NOK 2.49 | NOK 2.67 | NOK 2.49 | 657.51K |
| 2026-06-12 | NOK 2.49 | -0.40% | NOK 2.56 | NOK 2.68 | NOK 2.49 | 1.50M |
| 2026-06-11 | NOK 2.50 | -3.10% | NOK 2.55 | NOK 2.62 | NOK 2.50 | 1.35M |
| 2026-06-10 | NOK 2.58 | -1.53% | NOK 2.61 | NOK 2.65 | NOK 2.57 | 284.56K |
| 2026-06-09 | NOK 2.62 | -2.60% | NOK 2.72 | NOK 2.74 | NOK 2.61 | 399.06K |
| 2026-06-08 | NOK 2.69 | -0.37% | NOK 2.71 | NOK 2.76 | NOK 2.66 | 284.55K |
| 2026-06-05 | NOK 2.70 | -1.10% | NOK 2.75 | NOK 2.88 | NOK 2.70 | 804.51K |
| 2026-06-04 | NOK 2.73 | -5.54% | NOK 2.85 | NOK 2.86 | NOK 2.72 | 844.48K |
| 2026-06-03 | NOK 2.89 | -1.03% | NOK 2.90 | NOK 3.02 | NOK 2.89 | 303.23K |
| 2026-06-02 | NOK 2.92 | +5.42% | NOK 2.75 | NOK 3.05 | NOK 2.75 | 353.48K |
| 2026-06-01 | NOK 2.77 | -2.46% | NOK 2.80 | NOK 2.84 | NOK 2.76 | 163.40K |
| 2026-05-29 | NOK 2.84 | -5.33% | NOK 3.01 | NOK 3.01 | NOK 2.84 | 519.27K |
| 2026-05-28 | NOK 3.00 | +5.26% | NOK 2.90 | NOK 3.00 | NOK 2.85 | 253.38K |