Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 16.02
-0.34 (-2.08%)
Aug 1, 2025, 4:25 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.66 | 16.66 | 16.02 | 16.02 | 16.02 | -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 |
| Jul 4, 2025 | 16.44 | 17.00 | 16.20 | 16.32 | 16.12 | 0.25% | 246,088 |
| Jul 3, 2025 | 16.18 | 16.54 | 15.64 | 16.28 | 16.08 | 3.43% | 191,960 |
| Jul 2, 2025 | 15.40 | 16.16 | 15.30 | 15.74 | 15.55 | 2.61% | 215,030 |
| Jul 1, 2025 | 15.36 | 15.50 | 15.22 | 15.34 | 15.15 | 0.26% | 665,411 |
| Jun 30, 2025 | 16.00 | 16.00 | 15.28 | 15.30 | 15.11 | -2.17% | 142,876 |
| Jun 27, 2025 | 16.30 | 16.30 | 15.60 | 15.64 | 15.45 | - | 122,833 |
| Jun 26, 2025 | 15.40 | 16.26 | 15.12 | 15.64 | 15.45 | 2.09% | 449,833 |
| Jun 25, 2025 | 15.70 | 16.28 | 15.22 | 15.32 | 15.13 | -2.05% | 215,115 |
| Jun 24, 2025 | 15.80 | 16.06 | 15.62 | 15.64 | 15.45 | -1.51% | 195,464 |
| Jun 23, 2025 | 16.20 | 16.20 | 15.74 | 15.88 | 15.69 | -0.75% | 102,165 |
| Jun 20, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 15.80 | -0.99% | 148,295 |
| Jun 19, 2025 | 16.38 | 16.38 | 16.00 | 16.16 | 15.96 | -0.74% | 98,242 |
| Jun 18, 2025 | 16.40 | 16.88 | 16.18 | 16.28 | 16.08 | -0.61% | 166,002 |
| Jun 17, 2025 | 16.54 | 16.80 | 16.10 | 16.38 | 16.18 | 2.25% | 83,276 |
| Jun 16, 2025 | 16.48 | 16.88 | 16.02 | 16.02 | 15.82 | -2.79% | 134,933 |
| Jun 13, 2025 | 17.18 | 17.20 | 16.28 | 16.48 | 16.28 | -3.06% | 160,451 |
| Jun 12, 2025 | 17.00 | 17.30 | 16.68 | 17.00 | 16.79 | 1.92% | 144,785 |
| Jun 11, 2025 | 17.00 | 17.00 | 16.48 | 16.68 | 16.48 | -1.65% | 135,614 |
| Jun 10, 2025 | 17.20 | 17.20 | 16.70 | 16.96 | 16.51 | 1.92% | 161,181 |
| Jun 6, 2025 | 16.96 | 17.00 | 16.62 | 16.64 | 16.19 | -0.24% | 145,150 |
| Jun 5, 2025 | 16.96 | 17.10 | 16.58 | 16.68 | 16.23 | -0.24% | 146,866 |
| Jun 4, 2025 | 16.66 | 16.96 | 16.50 | 16.72 | 16.27 | 0.84% | 199,086 |
| Jun 3, 2025 | 16.70 | 16.90 | 16.24 | 16.58 | 16.14 | 2.85% | 182,857 |
| Jun 2, 2025 | 16.38 | 16.70 | 16.00 | 16.12 | 15.69 | 0.75% | 141,941 |
| May 30, 2025 | 15.90 | 16.22 | 15.82 | 16.00 | 15.57 | 1.27% | 141,123 |
| May 28, 2025 | 15.80 | 16.18 | 15.70 | 15.80 | 15.38 | 0.64% | 138,629 |
| May 27, 2025 | 16.00 | 16.00 | 15.50 | 15.70 | 15.28 | 1.95% | 205,506 |
| May 26, 2025 | 15.00 | 15.60 | 15.00 | 15.40 | 14.99 | 2.26% | 39,599 |
| May 23, 2025 | 15.26 | 15.42 | 14.82 | 15.06 | 14.66 | -0.66% | 117,333 |
| May 22, 2025 | 15.40 | 15.40 | 14.96 | 15.16 | 14.75 | -1.69% | 43,211 |