Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 21.80
-0.10 (-0.46%)
Dec 5, 2025, 4:26 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.15 | 21.75 | 21.80 | 21.80 | -0.46% | 299,440 |
| Dec 4, 2025 | 22.00 | 22.35 | 21.75 | 21.90 | 21.90 | 0.92% | 164,284 |
| Dec 3, 2025 | 21.20 | 21.90 | 21.20 | 21.70 | 21.70 | 1.17% | 325,653 |
| Dec 2, 2025 | 21.50 | 21.55 | 21.20 | 21.45 | 21.45 | -0.69% | 320,609 |
| Dec 1, 2025 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | 2.61% | 251,664 |
| Nov 28, 2025 | 21.10 | 21.10 | 20.90 | 21.05 | 21.05 | 0.48% | 143,634 |
| Nov 27, 2025 | 21.10 | 21.10 | 20.80 | 20.95 | 20.95 | -0.24% | 131,414 |
| Nov 26, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 0.48% | 206,104 |
| Nov 25, 2025 | 21.50 | 21.65 | 20.90 | 20.90 | 20.90 | -3.02% | 445,891 |
| Nov 24, 2025 | 21.40 | 21.55 | 21.10 | 21.55 | 21.55 | 0.94% | 155,099 |
| Nov 21, 2025 | 21.50 | 21.50 | 20.90 | 21.35 | 21.35 | - | 148,051 |
| Nov 20, 2025 | 21.20 | 21.55 | 20.95 | 21.35 | 21.35 | 2.15% | 287,424 |
| Nov 19, 2025 | 21.00 | 21.90 | 20.45 | 20.90 | 20.90 | 0.24% | 208,583 |
| Nov 18, 2025 | 20.75 | 21.15 | 20.65 | 20.85 | 20.85 | 0.97% | 216,644 |
| Nov 17, 2025 | 20.25 | 20.70 | 20.25 | 20.65 | 20.65 | 2.48% | 220,543 |
| Nov 14, 2025 | 20.40 | 20.45 | 19.88 | 20.15 | 20.15 | -1.71% | 231,044 |
| Nov 13, 2025 | 19.98 | 20.75 | 19.98 | 20.50 | 20.50 | 0.99% | 226,844 |
| Nov 12, 2025 | 19.78 | 20.65 | 19.78 | 20.30 | 20.30 | 2.01% | 355,679 |
| Nov 11, 2025 | 19.76 | 20.00 | 19.50 | 19.90 | 19.90 | 0.61% | 166,462 |
| Nov 10, 2025 | 19.70 | 19.80 | 19.50 | 19.78 | 19.78 | 0.92% | 115,911 |
| Nov 7, 2025 | 19.70 | 19.72 | 19.32 | 19.60 | 19.60 | - | 455,656 |
| Nov 6, 2025 | 19.54 | 19.86 | 19.36 | 19.60 | 19.35 | -0.20% | 139,055 |
| Nov 5, 2025 | 19.60 | 19.70 | 19.00 | 19.64 | 19.39 | 1.66% | 201,776 |
| Nov 4, 2025 | 19.86 | 19.86 | 19.00 | 19.32 | 19.07 | - | 90,117 |
| Nov 3, 2025 | 19.64 | 20.05 | 19.26 | 19.32 | 19.07 | -0.10% | 179,696 |
| Oct 31, 2025 | 19.92 | 20.10 | 19.30 | 19.34 | 19.09 | -2.91% | 215,706 |
| Oct 30, 2025 | 19.66 | 19.96 | 19.54 | 19.92 | 19.67 | 1.94% | 422,712 |
| Oct 29, 2025 | 19.36 | 19.86 | 19.36 | 19.54 | 19.29 | -0.41% | 133,154 |
| Oct 28, 2025 | 19.98 | 19.98 | 19.60 | 19.62 | 19.37 | -0.91% | 111,254 |
| Oct 27, 2025 | 19.80 | 19.94 | 19.52 | 19.80 | 19.55 | 0.20% | 117,320 |
| Oct 24, 2025 | 19.70 | 20.00 | 19.50 | 19.76 | 19.51 | 0.51% | 221,112 |
| Oct 23, 2025 | 19.10 | 19.78 | 19.10 | 19.66 | 19.41 | 1.24% | 127,249 |
| Oct 22, 2025 | 18.90 | 19.42 | 18.90 | 19.42 | 19.17 | 2.43% | 320,756 |
| Oct 21, 2025 | 19.30 | 19.40 | 18.88 | 18.96 | 18.72 | -1.35% | 147,600 |
| Oct 20, 2025 | 19.24 | 19.40 | 18.88 | 19.22 | 18.97 | 0.95% | 218,898 |
| Oct 17, 2025 | 19.30 | 19.38 | 18.92 | 19.04 | 18.80 | -2.76% | 307,838 |
| Oct 16, 2025 | 19.70 | 19.78 | 19.20 | 19.58 | 19.33 | 2.41% | 202,718 |
| Oct 15, 2025 | 19.20 | 19.46 | 19.04 | 19.12 | 18.88 | 0.63% | 158,069 |
| Oct 14, 2025 | 19.36 | 19.40 | 18.78 | 19.00 | 18.76 | -2.06% | 510,784 |
| Oct 13, 2025 | 19.82 | 20.20 | 19.28 | 19.40 | 19.15 | -2.02% | 255,802 |
| Oct 10, 2025 | 20.00 | 20.45 | 19.62 | 19.80 | 19.55 | -0.40% | 147,885 |
| Oct 9, 2025 | 19.82 | 20.00 | 19.70 | 19.88 | 19.63 | -1.34% | 261,126 |
| Oct 8, 2025 | 19.84 | 20.20 | 19.80 | 20.15 | 19.65 | 1.77% | 396,818 |
| Oct 7, 2025 | 20.30 | 20.45 | 19.62 | 19.80 | 19.30 | -1.25% | 149,018 |
| Oct 6, 2025 | 20.00 | 20.20 | 19.90 | 20.05 | 19.55 | 0.25% | 206,220 |
| Oct 3, 2025 | 20.20 | 20.20 | 19.82 | 20.00 | 19.50 | -0.25% | 143,947 |
| Oct 2, 2025 | 19.90 | 20.20 | 19.78 | 20.05 | 19.55 | 1.26% | 281,561 |
| Oct 1, 2025 | 19.02 | 19.80 | 19.02 | 19.80 | 19.30 | 3.77% | 144,673 |
| Sep 30, 2025 | 19.80 | 19.80 | 19.00 | 19.08 | 18.60 | -2.75% | 268,626 |
| Sep 29, 2025 | 20.00 | 20.15 | 19.58 | 19.62 | 19.13 | 0.41% | 259,347 |