Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 18.86
-0.40 (-2.08%)
Sep 12, 2025, 4:29 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.40 | 19.46 | 18.86 | 18.86 | 18.86 | -2.08% | 312,081 |
| Sep 11, 2025 | 19.68 | 19.78 | 19.10 | 19.26 | 19.26 | 0.31% | 119,742 |
| Sep 10, 2025 | 20.00 | 20.00 | 19.10 | 19.20 | 19.20 | -3.03% | 255,117 |
| Sep 9, 2025 | 19.20 | 20.20 | 18.94 | 19.80 | 19.55 | 3.13% | 469,940 |
| Sep 8, 2025 | 18.90 | 19.54 | 18.72 | 19.20 | 18.96 | 2.56% | 259,710 |
| Sep 5, 2025 | 18.80 | 19.08 | 18.70 | 18.72 | 18.48 | 0.32% | 180,225 |
| Sep 4, 2025 | 19.20 | 19.20 | 18.66 | 18.66 | 18.42 | -0.85% | 241,074 |
| Sep 3, 2025 | 18.60 | 19.44 | 18.60 | 18.82 | 18.58 | 1.73% | 495,205 |
| Sep 2, 2025 | 18.48 | 18.78 | 18.28 | 18.50 | 18.50 | 1.31% | 317,284 |
| Sep 1, 2025 | 18.46 | 18.58 | 18.04 | 18.26 | 18.26 | 0.33% | 231,796 |
| Aug 29, 2025 | 18.00 | 18.44 | 17.90 | 18.20 | 18.20 | 1.34% | 142,329 |
| Aug 28, 2025 | 18.04 | 18.56 | 17.94 | 17.96 | 17.96 | 0.34% | 204,023 |
| Aug 27, 2025 | 17.70 | 18.16 | 17.42 | 17.90 | 17.90 | 2.29% | 259,385 |
| Aug 26, 2025 | 17.90 | 17.90 | 17.42 | 17.50 | 17.50 | -0.57% | 92,008 |
| Aug 25, 2025 | 18.00 | 18.00 | 17.50 | 17.60 | 17.60 | -0.34% | 127,843 |
| Aug 22, 2025 | 17.48 | 17.98 | 17.48 | 17.66 | 17.66 | 1.73% | 311,130 |
| Aug 21, 2025 | 17.28 | 17.66 | 17.28 | 17.36 | 17.36 | 0.35% | 226,655 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | 0.58% | 58,403 |
| Aug 19, 2025 | 17.72 | 17.72 | 17.14 | 17.20 | 17.20 | -1.15% | 187,303 |
| Aug 18, 2025 | 17.40 | 17.98 | 17.26 | 17.40 | 17.40 | - | 106,800 |
| Aug 15, 2025 | 17.70 | 17.78 | 17.20 | 17.40 | 17.40 | 0.58% | 330,985 |
| Aug 14, 2025 | 17.20 | 17.74 | 17.20 | 17.30 | 17.30 | - | 240,981 |
| Aug 13, 2025 | 16.50 | 17.48 | 16.50 | 17.30 | 17.30 | 4.85% | 274,150 |
| Aug 12, 2025 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | 0.24% | 186,340 |
| Aug 11, 2025 | 17.40 | 17.40 | 16.26 | 16.46 | 16.46 | -2.60% | 324,676 |
| Aug 8, 2025 | 16.90 | 17.50 | 16.68 | 16.90 | 16.90 | 3.05% | 632,592 |
| Aug 7, 2025 | 16.96 | 16.96 | 16.40 | 16.40 | 16.40 | -4.43% | 248,170 |
| Aug 6, 2025 | 16.70 | 17.20 | 16.50 | 17.16 | 16.96 | 4.13% | 409,672 |
| Aug 5, 2025 | 16.10 | 16.78 | 16.10 | 16.48 | 16.29 | 3.65% | 323,243 |
| Aug 4, 2025 | 16.36 | 16.50 | 15.86 | 15.90 | 15.71 | -0.75% | 98,210 |
| Aug 1, 2025 | 16.66 | 16.66 | 16.02 | 16.02 | 15.83 | -2.08% | 115,469 |
| Jul 31, 2025 | 16.66 | 16.66 | 16.32 | 16.36 | 16.36 | -0.24% | 58,962 |
| Jul 30, 2025 | 16.80 | 16.80 | 16.32 | 16.40 | 16.40 | - | 97,822 |
| Jul 29, 2025 | 16.38 | 16.62 | 16.30 | 16.40 | 16.40 | 0.49% | 65,895 |
| Jul 28, 2025 | 16.86 | 16.86 | 16.30 | 16.32 | 16.32 | -0.61% | 97,052 |
| Jul 25, 2025 | 16.64 | 16.80 | 16.42 | 16.42 | 16.42 | -0.48% | 80,404 |
| Jul 24, 2025 | 16.70 | 16.88 | 16.50 | 16.50 | 16.50 | 0.61% | 66,099 |
| Jul 23, 2025 | 16.78 | 16.90 | 16.40 | 16.40 | 16.40 | 0.24% | 239,111 |
| Jul 22, 2025 | 16.34 | 16.78 | 16.18 | 16.36 | 16.36 | 1.11% | 315,125 |
| Jul 21, 2025 | 16.30 | 16.34 | 16.04 | 16.18 | 16.18 | -0.37% | 98,046 |
| Jul 18, 2025 | 16.40 | 16.40 | 16.16 | 16.24 | 16.24 | -0.12% | 96,045 |
| Jul 17, 2025 | 16.36 | 16.40 | 16.18 | 16.26 | 16.26 | 0.99% | 44,289 |
| Jul 16, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -1.59% | 88,138 |
| Jul 15, 2025 | 16.32 | 16.64 | 16.18 | 16.36 | 16.36 | 0.25% | 163,813 |
| Jul 14, 2025 | 15.74 | 16.32 | 15.64 | 16.32 | 16.32 | 2.26% | 252,104 |
| Jul 11, 2025 | 16.24 | 16.26 | 15.76 | 15.96 | 15.96 | -0.25% | 146,413 |
| Jul 10, 2025 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 125,056 |
| Jul 9, 2025 | 16.12 | 16.20 | 15.86 | 16.00 | 16.00 | 0.88% | 166,713 |
| Jul 8, 2025 | 16.20 | 16.20 | 15.78 | 15.86 | 15.86 | - | 99,201 |
| Jul 7, 2025 | 16.14 | 16.16 | 15.76 | 15.86 | 15.86 | -2.82% | 128,904 |