3030 DVD AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.23	2.37	2.23	2.32	2.32	5.45%	2,215,302
Nov 12, 2026	2.15	2.27	2.15	2.20	2.20	-0.23%	1,021,304
Nov 11, 2026	2.18	2.21	2.13	2.21	2.21	4.75%	1,266,119
Nov 10, 2026	2.10	2.15	2.07	2.11	2.11	-0.71%	872,286
Nov 9, 2026	2.12	2.16	2.06	2.12	2.12	0.47%	1,069,041
Nov 6, 2026	2.02	2.13	2.02	2.11	2.11	2.43%	1,054,960
Nov 5, 2026	2.05	2.08	1.98	2.06	2.06	0.49%	1,251,224
Nov 4, 2026	2.18	2.20	2.03	2.05	2.05	-3.76%	2,546,232
Nov 3, 2026	2.26	2.35	2.10	2.13	2.13	-6.99%	4,147,226
Nov 2, 2026	2.63	2.63	2.28	2.29	2.29	-9.31%	2,336,625
Oct 30, 2026	2.65	2.69	2.52	2.53	2.53	-2.88%	3,526,691
Oct 29, 2026	2.85	3.15	2.60	2.60	2.60	-8.45%	14,530,393
Oct 28, 2026	2.70	2.90	2.67	2.84	2.84	6.77%	3,630,322
Oct 27, 2026	2.82	2.89	2.65	2.66	2.66	-7.80%	2,794,211
Oct 26, 2026	2.53	2.89	2.52	2.89	2.89	15.17%	2,906,257
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