Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 19.76
+0.10 (0.51%)
Oct 24, 2025, 4:25 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.70 | 20.00 | 19.50 | 19.76 | 19.76 | 0.51% | 221,112 |
| Oct 23, 2025 | 19.10 | 19.78 | 19.10 | 19.66 | 19.66 | 1.24% | 127,249 |
| Oct 22, 2025 | 18.90 | 19.42 | 18.90 | 19.42 | 19.42 | 2.43% | 320,756 |
| Oct 21, 2025 | 19.30 | 19.40 | 18.88 | 18.96 | 18.96 | -1.35% | 147,600 |
| Oct 20, 2025 | 19.24 | 19.40 | 18.88 | 19.22 | 19.22 | 0.95% | 218,898 |
| Oct 17, 2025 | 19.30 | 19.38 | 18.92 | 19.04 | 19.04 | -2.76% | 307,838 |
| Oct 16, 2025 | 19.70 | 19.78 | 19.20 | 19.58 | 19.58 | 2.41% | 202,718 |
| Oct 15, 2025 | 19.20 | 19.46 | 19.04 | 19.12 | 19.12 | 0.63% | 158,069 |
| Oct 14, 2025 | 19.36 | 19.40 | 18.78 | 19.00 | 19.00 | -2.06% | 510,784 |
| Oct 13, 2025 | 19.82 | 20.20 | 19.28 | 19.40 | 19.40 | -2.02% | 255,802 |
| Oct 10, 2025 | 20.00 | 20.45 | 19.62 | 19.80 | 19.80 | -0.40% | 147,885 |
| Oct 9, 2025 | 19.82 | 20.00 | 19.70 | 19.88 | 19.88 | -1.34% | 261,126 |
| Oct 8, 2025 | 19.84 | 20.20 | 19.80 | 20.15 | 19.90 | 1.77% | 396,818 |
| Oct 7, 2025 | 20.30 | 20.45 | 19.62 | 19.80 | 19.55 | -1.25% | 149,018 |
| Oct 6, 2025 | 20.00 | 20.20 | 19.90 | 20.05 | 19.80 | 0.25% | 206,220 |
| Oct 3, 2025 | 20.20 | 20.20 | 19.82 | 20.00 | 19.75 | -0.25% | 143,947 |
| Oct 2, 2025 | 19.90 | 20.20 | 19.78 | 20.05 | 19.80 | 1.26% | 281,561 |
| Oct 1, 2025 | 19.02 | 19.80 | 19.02 | 19.80 | 19.55 | 3.77% | 144,673 |
| Sep 30, 2025 | 19.80 | 19.80 | 19.00 | 19.08 | 18.84 | -2.75% | 268,626 |
| Sep 29, 2025 | 20.00 | 20.15 | 19.58 | 19.62 | 19.38 | 0.41% | 259,347 |
| Sep 26, 2025 | 19.34 | 20.00 | 19.34 | 19.54 | 19.30 | 1.03% | 318,615 |
| Sep 25, 2025 | 19.90 | 20.15 | 19.34 | 19.34 | 19.10 | -2.62% | 357,047 |
| Sep 24, 2025 | 19.60 | 20.05 | 19.58 | 19.86 | 19.61 | 1.22% | 241,033 |
| Sep 23, 2025 | 19.78 | 20.00 | 19.56 | 19.62 | 19.38 | -0.81% | 217,526 |
| Sep 22, 2025 | 20.40 | 20.50 | 19.60 | 19.78 | 19.53 | -1.10% | 234,251 |
| Sep 19, 2025 | 19.84 | 20.70 | 19.80 | 20.00 | 19.75 | 2.04% | 690,846 |
| Sep 18, 2025 | 19.54 | 19.74 | 19.50 | 19.60 | 19.36 | 0.31% | 117,508 |
| Sep 17, 2025 | 19.66 | 19.68 | 19.26 | 19.54 | 19.30 | 0.31% | 404,067 |
| Sep 16, 2025 | 19.00 | 19.50 | 18.90 | 19.48 | 19.24 | 2.53% | 215,718 |
| Sep 15, 2025 | 18.88 | 19.46 | 18.86 | 19.00 | 18.76 | 0.74% | 140,372 |
| Sep 12, 2025 | 19.40 | 19.46 | 18.86 | 18.86 | 18.63 | -2.08% | 312,081 |
| Sep 11, 2025 | 19.68 | 19.78 | 19.10 | 19.26 | 19.02 | 0.31% | 119,742 |
| Sep 10, 2025 | 20.00 | 20.00 | 19.10 | 19.20 | 18.96 | -3.03% | 255,117 |
| Sep 9, 2025 | 19.20 | 20.20 | 18.94 | 19.80 | 19.31 | 3.13% | 469,940 |
| Sep 8, 2025 | 18.90 | 19.54 | 18.72 | 19.20 | 18.72 | 2.56% | 259,710 |
| Sep 5, 2025 | 18.80 | 19.08 | 18.70 | 18.72 | 18.26 | 0.32% | 180,225 |
| Sep 4, 2025 | 19.20 | 19.20 | 18.66 | 18.66 | 18.20 | -0.85% | 241,074 |
| Sep 3, 2025 | 18.60 | 19.44 | 18.60 | 18.82 | 18.35 | 1.73% | 495,205 |
| Sep 2, 2025 | 18.48 | 18.78 | 18.28 | 18.50 | 18.04 | 1.31% | 317,284 |
| Sep 1, 2025 | 18.46 | 18.58 | 18.04 | 18.26 | 17.81 | 0.33% | 231,796 |
| Aug 29, 2025 | 18.00 | 18.44 | 17.90 | 18.20 | 17.75 | 1.34% | 142,329 |
| Aug 28, 2025 | 18.04 | 18.56 | 17.94 | 17.96 | 17.52 | 0.34% | 204,023 |
| Aug 27, 2025 | 17.70 | 18.16 | 17.42 | 17.90 | 17.46 | 2.29% | 259,385 |
| Aug 26, 2025 | 17.90 | 17.90 | 17.42 | 17.50 | 17.07 | -0.57% | 92,008 |
| Aug 25, 2025 | 18.00 | 18.00 | 17.50 | 17.60 | 17.16 | -0.34% | 127,843 |
| Aug 22, 2025 | 17.48 | 17.98 | 17.48 | 17.66 | 17.22 | 1.73% | 311,130 |
| Aug 21, 2025 | 17.28 | 17.66 | 17.28 | 17.36 | 16.93 | 0.35% | 226,655 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 16.87 | 0.58% | 58,403 |
| Aug 19, 2025 | 17.72 | 17.72 | 17.14 | 17.20 | 16.77 | -1.15% | 187,303 |
| Aug 18, 2025 | 17.40 | 17.98 | 17.26 | 17.40 | 16.97 | - | 106,800 |