Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 21.15
0.00 (0.00%)
Apr 1, 2026, 1:05 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.05 | 21.20 | 21.00 | 21.15 | 21.15 | - | 91,910 |
| Mar 31, 2026 | 21.00 | 21.15 | 20.95 | 21.15 | 21.15 | 0.71% | 137,357 |
| Mar 30, 2026 | 20.90 | 21.05 | 20.90 | 21.00 | 21.00 | - | 132,948 |
| Mar 27, 2026 | 20.95 | 21.05 | 20.85 | 21.00 | 21.00 | 0.48% | 316,735 |
| Mar 26, 2026 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 180,803 |
| Mar 25, 2026 | 20.90 | 20.95 | 20.80 | 20.90 | 20.90 | 0.48% | 225,369 |
| Mar 24, 2026 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | - | 198,702 |
| Mar 23, 2026 | 20.70 | 20.90 | 20.00 | 20.80 | 20.80 | -0.24% | 281,043 |
| Mar 20, 2026 | 20.80 | 20.95 | 20.70 | 20.85 | 20.85 | 0.24% | 452,253 |
| Mar 19, 2026 | 20.80 | 20.85 | 20.75 | 20.80 | 20.80 | - | 202,462 |
| Mar 18, 2026 | 20.60 | 20.85 | 20.50 | 20.80 | 20.80 | - | 355,886 |
| Mar 17, 2026 | 20.80 | 20.90 | 20.60 | 20.80 | 20.60 | - | 258,161 |
| Mar 16, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.60 | -0.24% | 334,221 |
| Mar 13, 2026 | 21.05 | 21.10 | 20.85 | 20.85 | 20.65 | -0.71% | 260,450 |
| Mar 12, 2026 | 21.35 | 21.35 | 21.00 | 21.00 | 20.80 | -0.24% | 172,291 |
| Mar 11, 2026 | 21.00 | 21.05 | 20.85 | 21.05 | 20.85 | 0.24% | 199,953 |
| Mar 10, 2026 | 21.00 | 21.20 | 20.85 | 21.00 | 20.80 | 0.72% | 324,380 |
| Mar 9, 2026 | 20.85 | 20.95 | 20.85 | 20.85 | 20.65 | -0.24% | 126,420 |
| Mar 6, 2026 | 20.95 | 20.95 | 20.70 | 20.90 | 20.70 | 0.72% | 391,261 |
| Mar 5, 2026 | 20.95 | 21.00 | 20.75 | 20.75 | 20.55 | -0.48% | 624,302 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.80 | 20.85 | 20.65 | - | 389,820 |
| Mar 3, 2026 | 20.60 | 21.05 | 20.60 | 20.85 | 20.65 | 0.72% | 592,178 |
| Mar 2, 2026 | 20.70 | 20.90 | 20.65 | 20.70 | 20.50 | 0.24% | 368,499 |
| Feb 27, 2026 | 20.90 | 21.00 | 20.65 | 20.65 | 20.45 | -0.72% | 1,070,280 |
| Feb 26, 2026 | 21.10 | 21.40 | 20.80 | 20.80 | 20.60 | 8.56% | 1,311,965 |
| Feb 25, 2026 | 19.00 | 19.16 | 18.86 | 19.16 | 18.98 | 1.59% | 364,388 |
| Feb 24, 2026 | 19.10 | 19.20 | 18.82 | 18.86 | 18.68 | 0.21% | 573,606 |
| Feb 23, 2026 | 18.64 | 18.98 | 18.64 | 18.82 | 18.64 | 0.97% | 332,051 |
| Feb 20, 2026 | 18.68 | 18.88 | 18.52 | 18.64 | 18.46 | 0.65% | 565,715 |
| Feb 19, 2026 | 18.46 | 18.72 | 18.32 | 18.52 | 18.34 | 0.43% | 777,755 |
| Feb 18, 2026 | 18.68 | 18.78 | 18.32 | 18.44 | 18.26 | -2.43% | 1,781,086 |
| Feb 17, 2026 | 19.50 | 19.50 | 18.42 | 18.90 | 18.72 | -7.13% | 2,574,272 |
| Feb 16, 2026 | 20.10 | 20.55 | 19.70 | 20.35 | 20.15 | 1.75% | 128,644 |
| Feb 13, 2026 | 20.50 | 20.50 | 19.80 | 20.00 | 19.81 | -3.61% | 482,095 |
| Feb 12, 2026 | 20.75 | 21.00 | 20.50 | 20.75 | 20.55 | -0.24% | 141,208 |
| Feb 11, 2026 | 21.30 | 21.50 | 20.80 | 20.80 | 20.60 | -2.35% | 124,834 |
| Feb 10, 2026 | 21.35 | 21.40 | 21.05 | 21.30 | 21.10 | -0.47% | 116,647 |
| Feb 9, 2026 | 21.60 | 21.60 | 20.95 | 21.40 | 21.19 | -0.93% | 173,200 |
| Feb 6, 2026 | 21.60 | 21.70 | 21.30 | 21.60 | 21.39 | 1.41% | 65,443 |
| Feb 5, 2026 | 21.45 | 21.65 | 21.25 | 21.30 | 21.10 | -0.70% | 68,734 |
| Feb 4, 2026 | 21.60 | 21.75 | 21.35 | 21.45 | 21.24 | -1.15% | 87,070 |
| Feb 3, 2026 | 21.65 | 21.75 | 21.30 | 21.70 | 21.49 | -0.23% | 81,638 |
| Feb 2, 2026 | 21.55 | 21.85 | 21.25 | 21.75 | 21.54 | 0.23% | 119,264 |
| Jan 30, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.49 | 1.64% | 53,939 |
| Jan 29, 2026 | 21.60 | 21.75 | 21.35 | 21.35 | 21.14 | -0.23% | 75,829 |
| Jan 28, 2026 | 21.60 | 21.85 | 21.40 | 21.40 | 21.19 | -1.15% | 92,079 |
| Jan 27, 2026 | 21.60 | 21.80 | 21.35 | 21.65 | 21.44 | 1.41% | 124,754 |
| Jan 26, 2026 | 21.90 | 21.90 | 21.30 | 21.35 | 21.14 | -2.06% | 258,256 |
| Jan 23, 2026 | 21.45 | 21.90 | 21.40 | 21.80 | 21.59 | 0.93% | 95,745 |
| Jan 22, 2026 | 21.35 | 21.65 | 21.30 | 21.60 | 21.39 | 0.93% | 71,853 |