Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 2.505
-0.075 (-2.91%)
Oct 23, 2026, 4:25 PM CEST
Deep Value Driller AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.60 | 2.68 | 2.51 | 2.51 | 2.51 | -2.91% | 1,448,473 |
| Oct 22, 2026 | 2.54 | 2.75 | 2.54 | 2.58 | 2.58 | 1.18% | 3,302,782 |
| Oct 21, 2026 | 2.45 | 2.63 | 2.44 | 2.55 | 2.55 | 4.08% | 3,904,247 |
| Oct 20, 2026 | 2.53 | 2.56 | 2.45 | 2.45 | 2.45 | -2.00% | 1,117,891 |
| Oct 19, 2026 | 2.50 | 2.50 | 2.33 | 2.50 | 2.50 | 3.31% | 2,915,516 |
| Oct 16, 2026 | 2.55 | 2.63 | 2.39 | 2.42 | 2.42 | -1.83% | 4,825,489 |
| Oct 15, 2026 | 2.58 | 2.58 | 2.33 | 2.47 | 2.47 | -0.40% | 3,537,293 |
| Oct 14, 2026 | 2.37 | 2.75 | 2.37 | 2.48 | 2.48 | 5.10% | 9,223,632 |
| Oct 13, 2026 | 2.54 | 2.61 | 2.30 | 2.36 | 2.36 | -4.66% | 6,282,769 |
| Oct 12, 2026 | 1.95 | 2.54 | 1.94 | 2.47 | 2.47 | 27.98% | 11,445,554 |
| Oct 9, 2026 | 2.05 | 2.12 | 1.91 | 1.93 | 1.93 | -5.85% | 6,004,826 |
| Oct 8, 2026 | 2.10 | 2.38 | 1.96 | 2.05 | 2.05 | 32.26% | 17,720,022 |
| Oct 7, 2026 | 21.95 | 22.15 | 21.90 | 22.15 | 1.55 | 1.14% | 2,566,924 |
| Oct 6, 2026 | 21.95 | 22.00 | 21.85 | 21.90 | 1.53 | - | 1,249,468 |
| Oct 5, 2026 | 22.15 | 22.20 | 21.85 | 21.90 | 1.53 | 0.92% | 2,502,538 |
| Oct 2, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 1.52 | 1.40% | 824,131 |
| Oct 1, 2026 | 21.40 | 21.50 | 21.25 | 21.40 | 1.50 | 0.71% | 517,803 |
| Sep 30, 2026 | 21.25 | 21.35 | 21.25 | 21.25 | 1.49 | - | 492,429 |
| Sep 29, 2026 | 21.30 | 21.40 | 21.25 | 21.25 | 1.49 | -0.23% | 760,687 |
| Sep 28, 2026 | 21.30 | 21.40 | 21.30 | 21.30 | 1.49 | - | 558,151 |
| Sep 25, 2026 | 21.30 | 21.35 | 21.25 | 21.30 | 1.49 | 0.24% | 447,782 |
| Sep 24, 2026 | 21.30 | 21.35 | 20.95 | 21.25 | 1.49 | -0.47% | 2,385,304 |
| Sep 23, 2026 | 20.90 | 21.50 | 20.90 | 21.35 | 1.49 | 2.15% | 3,235,918 |
| Sep 22, 2026 | 20.90 | 21.15 | 20.85 | 20.90 | 1.46 | -0.95% | 130,396 |
| Sep 21, 2026 | 20.90 | 21.10 | 20.90 | 21.10 | 1.48 | 0.72% | 1,067,249 |
| Sep 18, 2026 | 21.00 | 21.10 | 20.90 | 20.95 | 1.47 | -0.71% | 510,381 |
| Sep 17, 2026 | 21.15 | 21.15 | 21.00 | 21.10 | 1.48 | -0.24% | 85,769 |
| Sep 16, 2026 | 20.80 | 21.15 | 20.80 | 21.15 | 1.48 | 1.20% | 203,197 |
| Sep 15, 2026 | 20.85 | 20.95 | 20.80 | 20.90 | 1.46 | - | 202,049 |
| Sep 14, 2026 | 20.90 | 21.10 | 20.80 | 20.90 | 1.46 | -0.24% | 262,357 |
| Sep 11, 2026 | 21.00 | 21.20 | 20.80 | 20.95 | 1.47 | 0.72% | 573,495 |
| Sep 10, 2026 | 20.70 | 21.00 | 20.30 | 20.80 | 1.46 | 2.46% | 2,413,532 |
| Sep 9, 2026 | 20.65 | 20.65 | 20.20 | 20.30 | 1.42 | -1.69% | 131,670 |
| Sep 8, 2026 | 20.50 | 20.70 | 20.50 | 20.65 | 1.45 | 0.24% | 33,676 |
| Sep 7, 2026 | 21.00 | 21.00 | 20.55 | 20.60 | 1.44 | 1.73% | 80,916 |
| Sep 4, 2026 | 20.25 | 20.45 | 20.25 | 20.25 | 1.42 | -0.25% | 128,880 |
| Sep 3, 2026 | 20.30 | 20.35 | 20.25 | 20.30 | 1.42 | - | 105,315 |
| Sep 2, 2026 | 20.35 | 20.40 | 20.25 | 20.30 | 1.42 | -0.25% | 42,141 |
| Sep 1, 2026 | 20.30 | 20.45 | 20.25 | 20.35 | 1.42 | 0.25% | 64,512 |
| Aug 31, 2026 | 20.25 | 20.50 | 20.20 | 20.30 | 1.42 | -0.25% | 81,612 |
| Aug 28, 2026 | 20.45 | 20.55 | 20.25 | 20.35 | 1.42 | -0.73% | 270,573 |
| Aug 27, 2026 | 20.40 | 20.55 | 20.40 | 20.50 | 1.43 | 0.24% | 98,024 |
| Aug 26, 2026 | 20.40 | 20.55 | 20.35 | 20.45 | 1.43 | -0.24% | 202,919 |
| Aug 25, 2026 | 20.50 | 20.65 | 20.45 | 20.50 | 1.43 | - | 93,829 |
| Aug 24, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 1.43 | -0.24% | 79,782 |
| Aug 21, 2026 | 20.50 | 20.70 | 20.50 | 20.55 | 1.44 | -0.24% | 91,895 |
| Aug 20, 2026 | 20.75 | 20.75 | 20.50 | 20.60 | 1.44 | -0.48% | 45,772 |
| Aug 19, 2026 | 20.65 | 20.80 | 20.65 | 20.70 | 1.45 | -0.24% | 42,754 |
| Aug 18, 2026 | 20.70 | 20.90 | 20.70 | 20.75 | 1.45 | -0.48% | 514,721 |
| Aug 17, 2026 | 20.75 | 21.00 | 20.70 | 20.85 | 1.46 | -0.71% | 449,064 |