Deep Value Driller AS (OSL:DVD)
Norway
· Delayed Price · Currency is NOK 20.85
-0.05 (-0.24%)
Mar 9, 2026, 4:25 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.85 | 20.95 | 20.85 | 20.95 | - | 0.24% | 16,192 |
| Mar 6, 2026 | 20.95 | 20.95 | 20.70 | 20.90 | 20.90 | 0.72% | 391,261 |
| Mar 5, 2026 | 20.95 | 21.00 | 20.75 | 20.75 | 20.75 | -0.48% | 624,302 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | - | 389,820 |
| Mar 3, 2026 | 20.60 | 21.05 | 20.60 | 20.85 | 20.85 | 0.72% | 592,178 |
| Mar 2, 2026 | 20.70 | 20.90 | 20.65 | 20.70 | 20.70 | 0.24% | 368,499 |
| Feb 27, 2026 | 20.90 | 21.00 | 20.65 | 20.65 | 20.65 | -0.72% | 1,070,280 |
| Feb 26, 2026 | 21.10 | 21.40 | 20.80 | 20.80 | 20.80 | 8.56% | 1,311,965 |
| Feb 25, 2026 | 19.00 | 19.16 | 18.86 | 19.16 | 19.16 | 1.59% | 364,388 |
| Feb 24, 2026 | 19.10 | 19.20 | 18.82 | 18.86 | 18.86 | 0.21% | 573,606 |
| Feb 23, 2026 | 18.64 | 18.98 | 18.64 | 18.82 | 18.82 | 0.97% | 332,051 |
| Feb 20, 2026 | 18.68 | 18.88 | 18.52 | 18.64 | 18.64 | 0.65% | 565,715 |
| Feb 19, 2026 | 18.46 | 18.72 | 18.32 | 18.52 | 18.52 | 0.43% | 777,755 |
| Feb 18, 2026 | 18.68 | 18.78 | 18.32 | 18.44 | 18.44 | -2.43% | 1,781,086 |
| Feb 17, 2026 | 19.50 | 19.50 | 18.42 | 18.90 | 18.90 | -7.13% | 2,574,272 |
| Feb 16, 2026 | 20.10 | 20.55 | 19.70 | 20.35 | 20.35 | 1.75% | 128,644 |
| Feb 13, 2026 | 20.50 | 20.50 | 19.80 | 20.00 | 20.00 | -3.61% | 482,095 |
| Feb 12, 2026 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | -0.24% | 141,208 |
| Feb 11, 2026 | 21.30 | 21.50 | 20.80 | 20.80 | 20.80 | -2.35% | 124,834 |
| Feb 10, 2026 | 21.35 | 21.40 | 21.05 | 21.30 | 21.30 | -0.47% | 116,647 |
| Feb 9, 2026 | 21.60 | 21.60 | 20.95 | 21.40 | 21.40 | -0.93% | 173,200 |
| Feb 6, 2026 | 21.60 | 21.70 | 21.30 | 21.60 | 21.60 | 1.41% | 65,443 |
| Feb 5, 2026 | 21.45 | 21.65 | 21.25 | 21.30 | 21.30 | -0.70% | 68,734 |
| Feb 4, 2026 | 21.60 | 21.75 | 21.35 | 21.45 | 21.45 | -1.15% | 87,070 |
| Feb 3, 2026 | 21.65 | 21.75 | 21.30 | 21.70 | 21.70 | -0.23% | 81,638 |
| Feb 2, 2026 | 21.55 | 21.85 | 21.25 | 21.75 | 21.75 | 0.23% | 119,264 |
| Jan 30, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 1.64% | 53,939 |
| Jan 29, 2026 | 21.60 | 21.75 | 21.35 | 21.35 | 21.35 | -0.23% | 75,829 |
| Jan 28, 2026 | 21.60 | 21.85 | 21.40 | 21.40 | 21.40 | -1.15% | 92,079 |
| Jan 27, 2026 | 21.60 | 21.80 | 21.35 | 21.65 | 21.65 | 1.41% | 124,754 |
| Jan 26, 2026 | 21.90 | 21.90 | 21.30 | 21.35 | 21.35 | -2.06% | 258,256 |
| Jan 23, 2026 | 21.45 | 21.90 | 21.40 | 21.80 | 21.80 | 0.93% | 95,745 |
| Jan 22, 2026 | 21.35 | 21.65 | 21.30 | 21.60 | 21.60 | 0.93% | 71,853 |
| Jan 21, 2026 | 21.55 | 21.75 | 20.90 | 21.40 | 21.40 | -0.23% | 114,689 |
| Jan 20, 2026 | 21.50 | 21.80 | 20.85 | 21.45 | 21.45 | 2.14% | 169,516 |
| Jan 19, 2026 | 21.30 | 21.35 | 20.90 | 21.00 | 21.00 | -1.41% | 482,916 |
| Jan 16, 2026 | 21.25 | 21.50 | 21.20 | 21.30 | 21.30 | -0.23% | 83,196 |
| Jan 15, 2026 | 21.25 | 21.45 | 21.20 | 21.35 | 21.35 | -0.23% | 83,957 |
| Jan 14, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.93% | 72,173 |
| Jan 13, 2026 | 21.35 | 21.60 | 21.25 | 21.60 | 21.60 | 1.65% | 129,529 |
| Jan 12, 2026 | 21.00 | 21.50 | 20.95 | 21.25 | 21.25 | 1.92% | 180,292 |
| Jan 9, 2026 | 21.25 | 21.40 | 20.80 | 20.85 | 20.85 | -1.42% | 260,666 |
| Jan 8, 2026 | 20.95 | 21.40 | 20.95 | 21.15 | 21.15 | 0.95% | 28,256 |
| Jan 7, 2026 | 20.65 | 21.10 | 20.55 | 20.95 | 20.95 | -0.71% | 180,154 |
| Jan 6, 2026 | 20.55 | 21.10 | 20.55 | 21.10 | 20.85 | 2.93% | 307,106 |
| Jan 5, 2026 | 20.30 | 20.80 | 20.30 | 20.50 | 20.26 | -0.24% | 356,895 |
| Jan 2, 2026 | 20.40 | 20.80 | 20.15 | 20.55 | 20.31 | 0.74% | 363,851 |
| Dec 30, 2025 | 20.25 | 20.50 | 20.00 | 20.40 | 20.16 | -0.49% | 297,747 |
| Dec 29, 2025 | 20.85 | 20.85 | 20.35 | 20.50 | 20.26 | - | 102,205 |
| Dec 23, 2025 | 19.96 | 20.90 | 19.96 | 20.50 | 20.26 | 1.74% | 194,304 |
| Dec 22, 2025 | 20.80 | 20.90 | 20.05 | 20.15 | 19.91 | -2.18% | 99,314 |
| Dec 19, 2025 | 21.25 | 21.25 | 20.40 | 20.60 | 20.36 | -2.14% | 161,940 |
| Dec 18, 2025 | 19.98 | 21.30 | 19.90 | 21.05 | 20.80 | 4.73% | 257,210 |
| Dec 17, 2025 | 19.98 | 20.60 | 19.98 | 20.10 | 19.86 | 1.01% | 284,949 |
| Dec 16, 2025 | 20.70 | 20.90 | 19.70 | 19.90 | 19.66 | -4.78% | 394,737 |
| Dec 15, 2025 | 20.00 | 21.00 | 20.00 | 20.90 | 20.65 | - | 202,424 |
| Dec 12, 2025 | 20.90 | 20.90 | 20.30 | 20.90 | 20.65 | -0.48% | 243,943 |
| Dec 11, 2025 | 20.85 | 21.25 | 20.85 | 21.00 | 20.75 | -1.87% | 77,085 |
| Dec 10, 2025 | 21.10 | 21.40 | 20.80 | 21.40 | 21.15 | 1.18% | 274,912 |
| Dec 9, 2025 | 21.10 | 21.65 | 21.00 | 21.15 | 20.90 | -1.86% | 225,172 |
| Dec 8, 2025 | 21.45 | 21.55 | 20.85 | 21.55 | 21.29 | -1.15% | 669,261 |
| Dec 5, 2025 | 22.00 | 22.15 | 21.75 | 21.80 | 21.54 | -0.46% | 299,440 |
| Dec 4, 2025 | 22.00 | 22.35 | 21.75 | 21.90 | 21.64 | 0.92% | 164,284 |
| Dec 3, 2025 | 21.20 | 21.90 | 21.20 | 21.70 | 21.44 | 1.17% | 325,653 |
| Dec 2, 2025 | 21.50 | 21.55 | 21.20 | 21.45 | 21.20 | -0.69% | 320,609 |
| Dec 1, 2025 | 21.15 | 21.60 | 21.15 | 21.60 | 21.34 | 2.61% | 251,664 |
| Nov 28, 2025 | 21.10 | 21.10 | 20.90 | 21.05 | 20.80 | 0.48% | 143,634 |
| Nov 27, 2025 | 21.10 | 21.10 | 20.80 | 20.95 | 20.70 | -0.24% | 131,414 |
| Nov 26, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 20.75 | 0.48% | 206,104 |
| Nov 25, 2025 | 21.50 | 21.65 | 20.90 | 20.90 | 20.65 | -3.02% | 445,891 |
| Nov 24, 2025 | 21.40 | 21.55 | 21.10 | 21.55 | 21.29 | 0.94% | 155,099 |
| Nov 21, 2025 | 21.50 | 21.50 | 20.90 | 21.35 | 21.10 | - | 148,051 |
| Nov 20, 2025 | 21.20 | 21.55 | 20.95 | 21.35 | 21.10 | 2.15% | 287,424 |
| Nov 19, 2025 | 21.00 | 21.90 | 20.45 | 20.90 | 20.65 | 0.24% | 208,583 |
| Nov 18, 2025 | 20.75 | 21.15 | 20.65 | 20.85 | 20.60 | 0.97% | 216,644 |
| Nov 17, 2025 | 20.25 | 20.70 | 20.25 | 20.65 | 20.41 | 2.48% | 220,543 |
| Nov 14, 2025 | 20.40 | 20.45 | 19.88 | 20.15 | 19.91 | -1.71% | 231,044 |
| Nov 13, 2025 | 19.98 | 20.75 | 19.98 | 20.50 | 20.26 | 0.99% | 226,844 |
| Nov 12, 2025 | 19.78 | 20.65 | 19.78 | 20.30 | 20.06 | 2.01% | 355,679 |
| Nov 11, 2025 | 19.76 | 20.00 | 19.50 | 19.90 | 19.66 | 0.61% | 166,462 |
| Nov 10, 2025 | 19.70 | 19.80 | 19.50 | 19.78 | 19.55 | 0.92% | 115,911 |
| Nov 7, 2025 | 19.70 | 19.72 | 19.32 | 19.60 | 19.37 | - | 455,656 |
| Nov 6, 2025 | 19.54 | 19.86 | 19.36 | 19.60 | 19.12 | -0.20% | 139,055 |
| Nov 5, 2025 | 19.60 | 19.70 | 19.00 | 19.64 | 19.16 | 1.66% | 201,776 |
| Nov 4, 2025 | 19.86 | 19.86 | 19.00 | 19.32 | 18.85 | - | 90,117 |
| Nov 3, 2025 | 19.64 | 20.05 | 19.26 | 19.32 | 18.85 | -0.10% | 179,696 |
| Oct 31, 2025 | 19.92 | 20.10 | 19.30 | 19.34 | 18.87 | -2.91% | 215,706 |
| Oct 30, 2025 | 19.66 | 19.96 | 19.54 | 19.92 | 19.43 | 1.94% | 422,712 |
| Oct 29, 2025 | 19.36 | 19.86 | 19.36 | 19.54 | 19.06 | -0.41% | 133,154 |
| Oct 28, 2025 | 19.98 | 19.98 | 19.60 | 19.62 | 19.14 | -0.91% | 111,254 |
| Oct 27, 2025 | 19.80 | 19.94 | 19.52 | 19.80 | 19.32 | 0.20% | 117,320 |
| Oct 24, 2025 | 19.70 | 20.00 | 19.50 | 19.76 | 19.28 | 0.51% | 221,112 |
| Oct 23, 2025 | 19.10 | 19.78 | 19.10 | 19.66 | 19.18 | 1.24% | 127,249 |
| Oct 22, 2025 | 18.90 | 19.42 | 18.90 | 19.42 | 18.95 | 2.43% | 320,756 |
| Oct 21, 2025 | 19.30 | 19.40 | 18.88 | 18.96 | 18.50 | -1.35% | 147,600 |
| Oct 20, 2025 | 19.24 | 19.40 | 18.88 | 19.22 | 18.75 | 0.95% | 218,898 |
| Oct 17, 2025 | 19.30 | 19.38 | 18.92 | 19.04 | 18.57 | -2.76% | 307,838 |
| Oct 16, 2025 | 19.70 | 19.78 | 19.20 | 19.58 | 19.10 | 2.41% | 202,718 |
| Oct 15, 2025 | 19.20 | 19.46 | 19.04 | 19.12 | 18.65 | 0.63% | 158,069 |
| Oct 14, 2025 | 19.36 | 19.40 | 18.78 | 19.00 | 18.54 | -2.06% | 510,784 |