Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 19.56
-0.30 (-1.51%)
Jun 4, 2026, 4:25 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 19.66 | 19.72 | 19.50 | 19.58 | - | -0.41% | 14,469 |
| Jun 3, 2026 | 19.74 | 19.88 | 19.72 | 19.86 | 19.66 | 0.71% | 163,687 |
| Jun 2, 2026 | 19.84 | 19.84 | 19.42 | 19.72 | 19.52 | 0.31% | 255,680 |
| Jun 1, 2026 | 19.82 | 19.92 | 19.62 | 19.66 | 19.46 | -0.81% | 220,041 |
| May 29, 2026 | 19.64 | 19.96 | 19.64 | 19.82 | 19.62 | 0.51% | 277,444 |
| May 28, 2026 | 19.80 | 19.90 | 19.64 | 19.72 | 19.52 | -0.10% | 266,316 |
| May 27, 2026 | 19.96 | 20.05 | 19.66 | 19.74 | 19.54 | -1.10% | 256,957 |
| May 26, 2026 | 20.15 | 20.15 | 19.96 | 19.96 | 19.76 | -0.94% | 211,656 |
| May 22, 2026 | 20.20 | 20.25 | 20.05 | 20.15 | 19.95 | -0.74% | 273,543 |
| May 21, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 20.10 | - | 75,774 |
| May 20, 2026 | 20.20 | 20.40 | 20.10 | 20.30 | 20.10 | 0.50% | 203,290 |
| May 19, 2026 | 20.35 | 20.60 | 20.10 | 20.20 | 20.00 | -0.25% | 151,755 |
| May 18, 2026 | 20.10 | 20.25 | 19.90 | 20.25 | 20.05 | 0.75% | 181,863 |
| May 15, 2026 | 20.15 | 20.15 | 20.00 | 20.10 | 19.90 | 0.50% | 202,769 |
| May 13, 2026 | 20.35 | 20.35 | 19.94 | 20.00 | 19.80 | -0.50% | 188,069 |
| May 12, 2026 | 20.20 | 20.25 | 20.05 | 20.10 | 19.90 | -0.25% | 128,940 |
| May 11, 2026 | 20.20 | 20.25 | 20.05 | 20.15 | 19.95 | -0.25% | 172,153 |
| May 8, 2026 | 20.45 | 20.50 | 20.15 | 20.20 | 20.00 | -0.25% | 176,610 |
| May 7, 2026 | 20.35 | 20.60 | 20.35 | 20.45 | 20.05 | 0.74% | 286,015 |
| May 6, 2026 | 20.35 | 20.45 | 20.30 | 20.30 | 19.90 | -0.73% | 182,558 |
| May 5, 2026 | 20.50 | 20.55 | 20.25 | 20.45 | 20.05 | 0.25% | 257,538 |
| May 4, 2026 | 20.35 | 20.45 | 20.30 | 20.40 | 20.00 | - | 175,753 |
| Apr 30, 2026 | 20.55 | 20.55 | 20.35 | 20.40 | 20.00 | - | 202,161 |
| Apr 29, 2026 | 20.55 | 20.55 | 20.35 | 20.40 | 20.00 | 0.25% | 94,902 |
| Apr 28, 2026 | 20.30 | 20.55 | 20.30 | 20.35 | 19.95 | 0.25% | 83,960 |
| Apr 27, 2026 | 20.30 | 20.45 | 20.30 | 20.30 | 19.90 | -0.25% | 219,636 |
| Apr 24, 2026 | 20.35 | 20.45 | 20.25 | 20.35 | 19.95 | 0.74% | 118,799 |
| Apr 23, 2026 | 20.20 | 20.45 | 20.10 | 20.20 | 19.80 | - | 239,987 |
| Apr 22, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 19.80 | -1.46% | 136,538 |
| Apr 21, 2026 | 20.50 | 20.65 | 20.50 | 20.50 | 20.10 | - | 129,699 |
| Apr 20, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.10 | 0.49% | 98,818 |
| Apr 17, 2026 | 20.55 | 20.70 | 20.40 | 20.40 | 20.00 | 0.25% | 159,815 |
| Apr 16, 2026 | 21.10 | 21.10 | 20.35 | 20.35 | 19.95 | -2.63% | 185,615 |
| Apr 15, 2026 | 20.90 | 21.10 | 20.85 | 20.90 | 20.49 | - | 99,534 |
| Apr 14, 2026 | 21.00 | 21.10 | 20.90 | 20.90 | 20.49 | -0.48% | 105,413 |
| Apr 13, 2026 | 21.05 | 21.25 | 20.90 | 21.00 | 20.59 | -0.24% | 212,367 |
| Apr 10, 2026 | 21.05 | 21.25 | 21.00 | 21.05 | 20.63 | - | 109,514 |
| Apr 9, 2026 | 21.40 | 21.40 | 21.00 | 21.05 | 20.63 | - | 79,108 |
| Apr 8, 2026 | 21.20 | 21.35 | 21.10 | 21.25 | 20.63 | - | 590,496 |
| Apr 7, 2026 | 21.05 | 21.40 | 21.05 | 21.25 | 20.63 | 0.47% | 288,922 |
| Apr 1, 2026 | 21.05 | 21.20 | 21.00 | 21.15 | 20.54 | - | 91,910 |
| Mar 31, 2026 | 21.00 | 21.15 | 20.95 | 21.15 | 20.54 | 0.71% | 137,357 |
| Mar 30, 2026 | 20.90 | 21.05 | 20.90 | 21.00 | 20.39 | - | 132,948 |
| Mar 27, 2026 | 20.95 | 21.05 | 20.85 | 21.00 | 20.39 | 0.48% | 316,735 |
| Mar 26, 2026 | 20.90 | 21.00 | 20.80 | 20.90 | 20.29 | - | 180,803 |
| Mar 25, 2026 | 20.90 | 20.95 | 20.80 | 20.90 | 20.29 | 0.48% | 225,369 |
| Mar 24, 2026 | 20.80 | 20.90 | 20.80 | 20.80 | 20.20 | - | 198,702 |
| Mar 23, 2026 | 20.70 | 20.90 | 20.00 | 20.80 | 20.20 | -0.24% | 281,043 |
| Mar 20, 2026 | 20.80 | 20.95 | 20.70 | 20.85 | 20.25 | 0.24% | 452,253 |
| Mar 19, 2026 | 20.80 | 20.85 | 20.75 | 20.80 | 20.20 | - | 202,462 |