Deep Value Driller AS (OSL:DVD)
Norway
· Delayed Price · Currency is NOK 21.80
-0.10 (-0.46%)
Dec 5, 2025, 4:26 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.15 | 21.75 | 21.80 | 21.80 | -0.46% | 299,440 |
| Dec 4, 2025 | 22.00 | 22.35 | 21.75 | 21.90 | 21.90 | 0.92% | 164,284 |
| Dec 3, 2025 | 21.20 | 21.90 | 21.20 | 21.70 | 21.70 | 1.17% | 325,653 |
| Dec 2, 2025 | 21.50 | 21.55 | 21.20 | 21.45 | 21.45 | -0.69% | 320,609 |
| Dec 1, 2025 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | 2.61% | 251,664 |
| Nov 28, 2025 | 21.10 | 21.10 | 20.90 | 21.05 | 21.05 | 0.48% | 143,634 |
| Nov 27, 2025 | 21.10 | 21.10 | 20.80 | 20.95 | 20.95 | -0.24% | 131,414 |
| Nov 26, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 0.48% | 206,104 |
| Nov 25, 2025 | 21.50 | 21.65 | 20.90 | 20.90 | 20.90 | -3.02% | 445,891 |
| Nov 24, 2025 | 21.40 | 21.55 | 21.10 | 21.55 | 21.55 | 0.94% | 155,099 |
| Nov 21, 2025 | 21.50 | 21.50 | 20.90 | 21.35 | 21.35 | - | 148,051 |
| Nov 20, 2025 | 21.20 | 21.55 | 20.95 | 21.35 | 21.35 | 2.15% | 287,424 |
| Nov 19, 2025 | 21.00 | 21.90 | 20.45 | 20.90 | 20.90 | 0.24% | 208,583 |
| Nov 18, 2025 | 20.75 | 21.15 | 20.65 | 20.85 | 20.85 | 0.97% | 216,644 |
| Nov 17, 2025 | 20.25 | 20.70 | 20.25 | 20.65 | 20.65 | 2.48% | 220,543 |
| Nov 14, 2025 | 20.40 | 20.45 | 19.88 | 20.15 | 20.15 | -1.71% | 231,044 |
| Nov 13, 2025 | 19.98 | 20.75 | 19.98 | 20.50 | 20.50 | 0.99% | 226,844 |
| Nov 12, 2025 | 19.78 | 20.65 | 19.78 | 20.30 | 20.30 | 2.01% | 355,679 |
| Nov 11, 2025 | 19.76 | 20.00 | 19.50 | 19.90 | 19.90 | 0.61% | 166,462 |
| Nov 10, 2025 | 19.70 | 19.80 | 19.50 | 19.78 | 19.78 | 0.92% | 115,911 |
| Nov 7, 2025 | 19.70 | 19.72 | 19.32 | 19.60 | 19.60 | - | 455,656 |
| Nov 6, 2025 | 19.54 | 19.86 | 19.36 | 19.60 | 19.35 | -0.20% | 139,055 |
| Nov 5, 2025 | 19.60 | 19.70 | 19.00 | 19.64 | 19.39 | 1.66% | 201,776 |
| Nov 4, 2025 | 19.86 | 19.86 | 19.00 | 19.32 | 19.07 | - | 90,117 |
| Nov 3, 2025 | 19.64 | 20.05 | 19.26 | 19.32 | 19.07 | -0.10% | 179,696 |
| Oct 31, 2025 | 19.92 | 20.10 | 19.30 | 19.34 | 19.09 | -2.91% | 215,706 |
| Oct 30, 2025 | 19.66 | 19.96 | 19.54 | 19.92 | 19.67 | 1.94% | 422,712 |
| Oct 29, 2025 | 19.36 | 19.86 | 19.36 | 19.54 | 19.29 | -0.41% | 133,154 |
| Oct 28, 2025 | 19.98 | 19.98 | 19.60 | 19.62 | 19.37 | -0.91% | 111,254 |
| Oct 27, 2025 | 19.80 | 19.94 | 19.52 | 19.80 | 19.55 | 0.20% | 117,320 |
| Oct 24, 2025 | 19.70 | 20.00 | 19.50 | 19.76 | 19.51 | 0.51% | 221,112 |
| Oct 23, 2025 | 19.10 | 19.78 | 19.10 | 19.66 | 19.41 | 1.24% | 127,249 |
| Oct 22, 2025 | 18.90 | 19.42 | 18.90 | 19.42 | 19.17 | 2.43% | 320,756 |
| Oct 21, 2025 | 19.30 | 19.40 | 18.88 | 18.96 | 18.72 | -1.35% | 147,600 |
| Oct 20, 2025 | 19.24 | 19.40 | 18.88 | 19.22 | 18.97 | 0.95% | 218,898 |
| Oct 17, 2025 | 19.30 | 19.38 | 18.92 | 19.04 | 18.80 | -2.76% | 307,838 |
| Oct 16, 2025 | 19.70 | 19.78 | 19.20 | 19.58 | 19.33 | 2.41% | 202,718 |
| Oct 15, 2025 | 19.20 | 19.46 | 19.04 | 19.12 | 18.88 | 0.63% | 158,069 |
| Oct 14, 2025 | 19.36 | 19.40 | 18.78 | 19.00 | 18.76 | -2.06% | 510,784 |
| Oct 13, 2025 | 19.82 | 20.20 | 19.28 | 19.40 | 19.15 | -2.02% | 255,802 |
| Oct 10, 2025 | 20.00 | 20.45 | 19.62 | 19.80 | 19.55 | -0.40% | 147,885 |
| Oct 9, 2025 | 19.82 | 20.00 | 19.70 | 19.88 | 19.63 | -1.34% | 261,126 |
| Oct 8, 2025 | 19.84 | 20.20 | 19.80 | 20.15 | 19.65 | 1.77% | 396,818 |
| Oct 7, 2025 | 20.30 | 20.45 | 19.62 | 19.80 | 19.30 | -1.25% | 149,018 |
| Oct 6, 2025 | 20.00 | 20.20 | 19.90 | 20.05 | 19.55 | 0.25% | 206,220 |
| Oct 3, 2025 | 20.20 | 20.20 | 19.82 | 20.00 | 19.50 | -0.25% | 143,947 |
| Oct 2, 2025 | 19.90 | 20.20 | 19.78 | 20.05 | 19.55 | 1.26% | 281,561 |
| Oct 1, 2025 | 19.02 | 19.80 | 19.02 | 19.80 | 19.30 | 3.77% | 144,673 |
| Sep 30, 2025 | 19.80 | 19.80 | 19.00 | 19.08 | 18.60 | -2.75% | 268,626 |
| Sep 29, 2025 | 20.00 | 20.15 | 19.58 | 19.62 | 19.13 | 0.41% | 259,347 |
| Sep 26, 2025 | 19.34 | 20.00 | 19.34 | 19.54 | 19.05 | 1.03% | 318,615 |
| Sep 25, 2025 | 19.90 | 20.15 | 19.34 | 19.34 | 18.86 | -2.62% | 357,047 |
| Sep 24, 2025 | 19.60 | 20.05 | 19.58 | 19.86 | 19.36 | 1.22% | 241,033 |
| Sep 23, 2025 | 19.78 | 20.00 | 19.56 | 19.62 | 19.13 | -0.81% | 217,526 |
| Sep 22, 2025 | 20.40 | 20.50 | 19.60 | 19.78 | 19.29 | -1.10% | 234,251 |
| Sep 19, 2025 | 19.84 | 20.70 | 19.80 | 20.00 | 19.50 | 2.04% | 690,846 |
| Sep 18, 2025 | 19.54 | 19.74 | 19.50 | 19.60 | 19.11 | 0.31% | 117,508 |
| Sep 17, 2025 | 19.66 | 19.68 | 19.26 | 19.54 | 19.05 | 0.31% | 404,067 |
| Sep 16, 2025 | 19.00 | 19.50 | 18.90 | 19.48 | 18.99 | 2.53% | 215,718 |
| Sep 15, 2025 | 18.88 | 19.46 | 18.86 | 19.00 | 18.52 | 0.74% | 140,372 |
| Sep 12, 2025 | 19.40 | 19.46 | 18.86 | 18.86 | 18.39 | -2.08% | 312,081 |
| Sep 11, 2025 | 19.68 | 19.78 | 19.10 | 19.26 | 18.78 | 0.31% | 119,742 |
| Sep 10, 2025 | 20.00 | 20.00 | 19.10 | 19.20 | 18.72 | -3.03% | 255,117 |
| Sep 9, 2025 | 19.20 | 20.20 | 18.94 | 19.80 | 19.06 | 3.13% | 469,940 |
| Sep 8, 2025 | 18.90 | 19.54 | 18.72 | 19.20 | 18.48 | 2.56% | 259,710 |
| Sep 5, 2025 | 18.80 | 19.08 | 18.70 | 18.72 | 18.02 | 0.32% | 180,225 |
| Sep 4, 2025 | 19.20 | 19.20 | 18.66 | 18.66 | 17.96 | -0.85% | 241,074 |
| Sep 3, 2025 | 18.60 | 19.44 | 18.60 | 18.82 | 18.12 | 1.73% | 495,205 |
| Sep 2, 2025 | 18.48 | 18.78 | 18.28 | 18.50 | 17.81 | 1.31% | 317,284 |
| Sep 1, 2025 | 18.46 | 18.58 | 18.04 | 18.26 | 17.58 | 0.33% | 231,796 |
| Aug 29, 2025 | 18.00 | 18.44 | 17.90 | 18.20 | 17.52 | 1.34% | 142,329 |
| Aug 28, 2025 | 18.04 | 18.56 | 17.94 | 17.96 | 17.29 | 0.34% | 204,023 |
| Aug 27, 2025 | 17.70 | 18.16 | 17.42 | 17.90 | 17.23 | 2.29% | 259,385 |
| Aug 26, 2025 | 17.90 | 17.90 | 17.42 | 17.50 | 16.85 | -0.57% | 92,008 |
| Aug 25, 2025 | 18.00 | 18.00 | 17.50 | 17.60 | 16.94 | -0.34% | 127,843 |
| Aug 22, 2025 | 17.48 | 17.98 | 17.48 | 17.66 | 17.00 | 1.73% | 311,130 |
| Aug 21, 2025 | 17.28 | 17.66 | 17.28 | 17.36 | 16.71 | 0.35% | 226,655 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 16.65 | 0.58% | 58,403 |
| Aug 19, 2025 | 17.72 | 17.72 | 17.14 | 17.20 | 16.56 | -1.15% | 187,303 |
| Aug 18, 2025 | 17.40 | 17.98 | 17.26 | 17.40 | 16.75 | - | 106,800 |
| Aug 15, 2025 | 17.70 | 17.78 | 17.20 | 17.40 | 16.75 | 0.58% | 330,985 |
| Aug 14, 2025 | 17.20 | 17.74 | 17.20 | 17.30 | 16.65 | - | 240,981 |
| Aug 13, 2025 | 16.50 | 17.48 | 16.50 | 17.30 | 16.65 | 4.85% | 274,150 |
| Aug 12, 2025 | 16.50 | 17.00 | 16.50 | 16.50 | 15.88 | 0.24% | 186,340 |
| Aug 11, 2025 | 17.40 | 17.40 | 16.26 | 16.46 | 15.85 | -2.60% | 324,676 |
| Aug 8, 2025 | 16.90 | 17.50 | 16.68 | 16.90 | 16.27 | 3.05% | 632,592 |
| Aug 7, 2025 | 16.96 | 16.96 | 16.40 | 16.40 | 15.79 | -4.43% | 248,170 |
| Aug 6, 2025 | 16.70 | 17.20 | 16.50 | 17.16 | 16.33 | 4.13% | 409,672 |
| Aug 5, 2025 | 16.10 | 16.78 | 16.10 | 16.48 | 15.68 | 3.65% | 323,243 |
| Aug 4, 2025 | 16.36 | 16.50 | 15.86 | 15.90 | 15.13 | -0.75% | 98,210 |
| Aug 1, 2025 | 16.66 | 16.66 | 16.02 | 16.02 | 15.24 | -2.08% | 115,469 |
| Jul 31, 2025 | 16.66 | 16.66 | 16.32 | 16.36 | 15.57 | -0.24% | 58,962 |
| Jul 30, 2025 | 16.80 | 16.80 | 16.32 | 16.40 | 15.60 | - | 97,822 |
| Jul 29, 2025 | 16.38 | 16.62 | 16.30 | 16.40 | 15.60 | 0.49% | 65,895 |
| Jul 28, 2025 | 16.86 | 16.86 | 16.30 | 16.32 | 15.53 | -0.61% | 97,052 |
| Jul 25, 2025 | 16.64 | 16.80 | 16.42 | 16.42 | 15.62 | -0.48% | 80,404 |
| Jul 24, 2025 | 16.70 | 16.88 | 16.50 | 16.50 | 15.70 | 0.61% | 66,099 |
| Jul 23, 2025 | 16.78 | 16.90 | 16.40 | 16.40 | 15.60 | 0.24% | 239,111 |
| Jul 22, 2025 | 16.34 | 16.78 | 16.18 | 16.36 | 15.57 | 1.11% | 315,125 |
| Jul 21, 2025 | 16.30 | 16.34 | 16.04 | 16.18 | 15.39 | -0.37% | 98,046 |