Deep Value Driller AS (OSL:DVD)
Norway · Delayed Price · Currency is NOK 20.50
-0.05 (-0.24%)
Aug 24, 2026, 4:25 PM CET
Deep Value Driller AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 20.60 | 20.60 | 20.45 | 20.50 | 20.50 | - | 100,306 |
| Jul 24, 2026 | 20.45 | 20.60 | 20.45 | 20.50 | 20.50 | -0.24% | 55,381 |
| Jul 23, 2026 | 20.60 | 20.60 | 20.45 | 20.55 | 20.55 | 0.49% | 72,892 |
| Jul 22, 2026 | 20.35 | 20.60 | 20.30 | 20.45 | 20.45 | -0.49% | 70,703 |
| Jul 21, 2026 | 20.35 | 20.55 | 20.30 | 20.55 | 20.55 | 0.98% | 92,048 |
| Jul 20, 2026 | 20.35 | 20.45 | 20.30 | 20.35 | 20.35 | -0.25% | 74,590 |
| Jul 17, 2026 | 20.40 | 20.60 | 20.35 | 20.40 | 20.40 | -0.73% | 89,949 |
| Jul 16, 2026 | 20.40 | 20.60 | 20.40 | 20.55 | 20.55 | -0.24% | 105,390 |
| Jul 15, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.73% | 128,256 |
| Jul 14, 2026 | 20.55 | 20.55 | 20.30 | 20.45 | 20.45 | -0.24% | 306,258 |
| Jul 13, 2026 | 20.70 | 20.70 | 20.35 | 20.50 | 20.50 | 0.49% | 75,728 |
| Jul 10, 2026 | 20.45 | 20.55 | 20.25 | 20.40 | 20.40 | 0.25% | 178,226 |
| Jul 9, 2026 | 20.40 | 20.40 | 20.30 | 20.35 | 20.35 | 0.49% | 75,884 |
| Jul 8, 2026 | 20.35 | 20.55 | 20.25 | 20.25 | 20.25 | -0.49% | 78,942 |
| Jul 7, 2026 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | - | 108,604 |
| Jul 6, 2026 | 20.35 | 20.55 | 20.25 | 20.35 | 20.35 | -0.25% | 160,775 |
| Jul 3, 2026 | 20.40 | 20.45 | 20.30 | 20.40 | 20.40 | 0.25% | 89,071 |
| Jul 2, 2026 | 20.50 | 20.65 | 20.35 | 20.35 | 20.35 | -0.49% | 105,007 |
| Jul 1, 2026 | 20.40 | 20.60 | 20.40 | 20.45 | 20.45 | -0.24% | 49,714 |
| Jun 30, 2026 | 20.90 | 20.90 | 20.30 | 20.50 | 20.50 | -0.24% | 282,423 |
| Jun 29, 2026 | 20.40 | 20.65 | 20.25 | 20.55 | 20.55 | 0.98% | 177,885 |
| Jun 26, 2026 | 20.30 | 20.45 | 20.20 | 20.35 | 20.35 | 0.25% | 52,552 |
| Jun 25, 2026 | 20.30 | 20.30 | 20.15 | 20.30 | 20.30 | 0.50% | 235,235 |
| Jun 24, 2026 | 20.10 | 20.35 | 20.10 | 20.20 | 20.20 | 0.25% | 71,912 |
| Jun 23, 2026 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | 0.75% | 109,364 |
| Jun 22, 2026 | 20.20 | 20.20 | 19.92 | 20.00 | 20.00 | - | 400,497 |
| Jun 19, 2026 | 19.98 | 20.10 | 19.86 | 20.00 | 20.00 | 0.91% | 165,316 |
| Jun 18, 2026 | 19.90 | 19.96 | 19.80 | 19.82 | 19.82 | 0.30% | 249,946 |
| Jun 17, 2026 | 19.90 | 19.90 | 19.64 | 19.76 | 19.76 | 0.30% | 188,964 |
| Jun 16, 2026 | 19.94 | 20.00 | 19.66 | 19.70 | 19.70 | -1.01% | 285,605 |