Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 21.90
+0.20 (0.92%)
Oct 5, 2026, 4:28 PM CET
Deep Value Driller AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 22.15 | 22.20 | 21.85 | 21.90 | 21.90 | 0.92% | 2,502,538 |
| Oct 2, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 1.40% | 824,131 |
| Oct 1, 2026 | 21.40 | 21.50 | 21.25 | 21.40 | 21.40 | 0.71% | 517,803 |
| Sep 30, 2026 | 21.25 | 21.35 | 21.25 | 21.25 | 21.25 | - | 492,429 |
| Sep 29, 2026 | 21.30 | 21.40 | 21.25 | 21.25 | 21.25 | -0.23% | 760,687 |
| Sep 28, 2026 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | - | 558,151 |
| Sep 25, 2026 | 21.30 | 21.35 | 21.25 | 21.30 | 21.30 | 0.24% | 447,782 |
| Sep 24, 2026 | 21.30 | 21.35 | 20.95 | 21.25 | 21.25 | -0.47% | 2,385,304 |
| Sep 23, 2026 | 20.90 | 21.50 | 20.90 | 21.35 | 21.35 | 2.15% | 3,235,918 |
| Sep 22, 2026 | 20.90 | 21.15 | 20.85 | 20.90 | 20.90 | -0.95% | 130,396 |
| Sep 21, 2026 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.72% | 1,067,249 |
| Sep 18, 2026 | 21.00 | 21.10 | 20.90 | 20.95 | 20.95 | -0.71% | 510,381 |
| Sep 17, 2026 | 21.15 | 21.15 | 21.00 | 21.10 | 21.10 | -0.24% | 85,769 |
| Sep 16, 2026 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | 1.20% | 203,197 |
| Sep 15, 2026 | 20.85 | 20.95 | 20.80 | 20.90 | 20.90 | - | 202,049 |
| Sep 14, 2026 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | -0.24% | 262,357 |
| Sep 11, 2026 | 21.00 | 21.20 | 20.80 | 20.95 | 20.95 | 0.72% | 573,495 |
| Sep 10, 2026 | 20.70 | 21.00 | 20.30 | 20.80 | 20.80 | 2.46% | 713,532 |
| Sep 9, 2026 | 20.65 | 20.65 | 20.20 | 20.30 | 20.30 | -1.69% | 131,670 |
| Sep 8, 2026 | 20.50 | 20.70 | 20.50 | 20.65 | 20.65 | 0.24% | 33,676 |
| Sep 7, 2026 | 21.00 | 21.00 | 20.55 | 20.60 | 20.60 | 1.73% | 80,916 |
| Sep 4, 2026 | 20.25 | 20.45 | 20.25 | 20.25 | 20.25 | -0.25% | 128,880 |
| Sep 3, 2026 | 20.30 | 20.35 | 20.25 | 20.30 | 20.30 | - | 105,315 |
| Sep 2, 2026 | 20.35 | 20.40 | 20.25 | 20.30 | 20.30 | -0.25% | 42,141 |
| Sep 1, 2026 | 20.30 | 20.45 | 20.25 | 20.35 | 20.35 | 0.25% | 64,512 |
| Aug 31, 2026 | 20.25 | 20.50 | 20.20 | 20.30 | 20.30 | -0.25% | 81,612 |
| Aug 28, 2026 | 20.45 | 20.55 | 20.25 | 20.35 | 20.35 | -0.73% | 270,573 |
| Aug 27, 2026 | 20.40 | 20.55 | 20.40 | 20.50 | 20.50 | 0.24% | 98,024 |
| Aug 26, 2026 | 20.40 | 20.55 | 20.35 | 20.45 | 20.45 | -0.24% | 202,919 |
| Aug 25, 2026 | 20.50 | 20.65 | 20.45 | 20.50 | 20.50 | - | 93,829 |
| Aug 24, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | -0.24% | 79,782 |
| Aug 21, 2026 | 20.50 | 20.70 | 20.50 | 20.55 | 20.55 | -0.24% | 91,895 |
| Aug 20, 2026 | 20.75 | 20.75 | 20.50 | 20.60 | 20.60 | -0.48% | 45,772 |
| Aug 19, 2026 | 20.65 | 20.80 | 20.65 | 20.70 | 20.70 | -0.24% | 42,754 |
| Aug 18, 2026 | 20.70 | 20.90 | 20.70 | 20.75 | 20.75 | -0.48% | 514,721 |
| Aug 17, 2026 | 20.75 | 21.00 | 20.70 | 20.85 | 20.85 | -0.71% | 449,064 |
| Aug 14, 2026 | 20.55 | 21.00 | 20.55 | 21.00 | 21.00 | 2.44% | 195,785 |
| Aug 13, 2026 | 21.15 | 21.25 | 20.40 | 20.50 | 20.50 | -3.07% | 458,307 |
| Aug 12, 2026 | 20.85 | 21.20 | 20.85 | 21.15 | 21.15 | 0.95% | 112,581 |
| Aug 11, 2026 | 20.95 | 21.00 | 20.85 | 20.95 | 20.95 | 0.96% | 126,028 |
| Aug 10, 2026 | 20.70 | 20.90 | 20.70 | 20.75 | 20.75 | 0.24% | 63,188 |
| Aug 7, 2026 | 20.65 | 20.90 | 20.65 | 20.70 | 20.70 | -0.48% | 35,940 |
| Aug 6, 2026 | 20.80 | 21.10 | 20.65 | 20.80 | 20.80 | -0.48% | 114,137 |
| Aug 5, 2026 | 20.75 | 20.90 | 20.70 | 20.90 | 20.90 | 0.72% | 110,973 |
| Aug 4, 2026 | 20.75 | 20.85 | 20.65 | 20.75 | 20.75 | - | 532,337 |
| Aug 3, 2026 | 20.65 | 20.90 | 20.60 | 20.75 | 20.75 | 0.48% | 61,820 |
| Jul 31, 2026 | 20.70 | 20.70 | 20.50 | 20.65 | 20.65 | 0.49% | 132,936 |
| Jul 30, 2026 | 20.55 | 20.65 | 20.55 | 20.55 | 20.55 | 0.24% | 144,021 |
| Jul 29, 2026 | 20.50 | 20.65 | 20.50 | 20.50 | 20.50 | -0.24% | 224,759 |
| Jul 28, 2026 | 20.60 | 20.65 | 20.50 | 20.55 | 20.55 | 0.24% | 181,087 |