Deep Value Driller AS (OSL:DVD)
Norway
· Delayed Price · Currency is NOK 20.35
+0.05 (0.25%)
Apr 28, 2026, 4:25 PM CET
Deep Value Driller AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.30 | 20.55 | 20.30 | 20.35 | 20.35 | 0.25% | 83,960 |
| Apr 27, 2026 | 20.30 | 20.45 | 20.30 | 20.30 | 20.30 | -0.25% | 219,636 |
| Apr 24, 2026 | 20.35 | 20.45 | 20.25 | 20.35 | 20.35 | 0.74% | 118,799 |
| Apr 23, 2026 | 20.20 | 20.45 | 20.10 | 20.20 | 20.20 | - | 239,987 |
| Apr 22, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -1.46% | 136,538 |
| Apr 21, 2026 | 20.50 | 20.65 | 20.50 | 20.50 | 20.50 | - | 129,699 |
| Apr 20, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | 0.49% | 98,818 |
| Apr 17, 2026 | 20.55 | 20.70 | 20.40 | 20.40 | 20.40 | 0.25% | 159,815 |
| Apr 16, 2026 | 21.10 | 21.10 | 20.35 | 20.35 | 20.35 | -2.63% | 185,615 |
| Apr 15, 2026 | 20.90 | 21.10 | 20.85 | 20.90 | 20.90 | - | 99,534 |
| Apr 14, 2026 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 105,413 |
| Apr 13, 2026 | 21.05 | 21.25 | 20.90 | 21.00 | 21.00 | -0.24% | 212,367 |
| Apr 10, 2026 | 21.05 | 21.25 | 21.00 | 21.05 | 21.05 | - | 109,514 |
| Apr 9, 2026 | 21.40 | 21.40 | 21.00 | 21.05 | 21.05 | -0.94% | 79,108 |
| Apr 8, 2026 | 21.20 | 21.35 | 21.10 | 21.25 | 21.05 | - | 590,496 |
| Apr 7, 2026 | 21.05 | 21.40 | 21.05 | 21.25 | 21.05 | 0.47% | 288,922 |
| Apr 1, 2026 | 21.05 | 21.20 | 21.00 | 21.15 | 20.95 | - | 91,910 |
| Mar 31, 2026 | 21.00 | 21.15 | 20.95 | 21.15 | 20.95 | 0.71% | 137,357 |
| Mar 30, 2026 | 20.90 | 21.05 | 20.90 | 21.00 | 20.80 | - | 132,948 |
| Mar 27, 2026 | 20.95 | 21.05 | 20.85 | 21.00 | 20.80 | 0.48% | 316,735 |
| Mar 26, 2026 | 20.90 | 21.00 | 20.80 | 20.90 | 20.70 | - | 180,803 |
| Mar 25, 2026 | 20.90 | 20.95 | 20.80 | 20.90 | 20.70 | 0.48% | 225,369 |
| Mar 24, 2026 | 20.80 | 20.90 | 20.80 | 20.80 | 20.60 | - | 198,702 |
| Mar 23, 2026 | 20.70 | 20.90 | 20.00 | 20.80 | 20.60 | -0.24% | 281,043 |
| Mar 20, 2026 | 20.80 | 20.95 | 20.70 | 20.85 | 20.65 | 0.24% | 452,253 |
| Mar 19, 2026 | 20.80 | 20.85 | 20.75 | 20.80 | 20.60 | - | 202,462 |
| Mar 18, 2026 | 20.60 | 20.85 | 20.50 | 20.80 | 20.60 | - | 355,886 |
| Mar 17, 2026 | 20.80 | 20.90 | 20.60 | 20.80 | 20.41 | - | 258,161 |
| Mar 16, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.41 | -0.24% | 334,221 |
| Mar 13, 2026 | 21.05 | 21.10 | 20.85 | 20.85 | 20.46 | -0.71% | 260,450 |
| Mar 12, 2026 | 21.35 | 21.35 | 21.00 | 21.00 | 20.60 | -0.24% | 172,291 |
| Mar 11, 2026 | 21.00 | 21.05 | 20.85 | 21.05 | 20.65 | 0.24% | 199,953 |
| Mar 10, 2026 | 21.00 | 21.20 | 20.85 | 21.00 | 20.60 | 0.72% | 324,380 |
| Mar 9, 2026 | 20.85 | 20.95 | 20.85 | 20.85 | 20.46 | -0.24% | 126,420 |
| Mar 6, 2026 | 20.95 | 20.95 | 20.70 | 20.90 | 20.50 | 0.72% | 391,261 |
| Mar 5, 2026 | 20.95 | 21.00 | 20.75 | 20.75 | 20.36 | -0.48% | 624,302 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.80 | 20.85 | 20.46 | - | 389,820 |
| Mar 3, 2026 | 20.60 | 21.05 | 20.60 | 20.85 | 20.46 | 0.72% | 592,178 |
| Mar 2, 2026 | 20.70 | 20.90 | 20.65 | 20.70 | 20.31 | 0.24% | 368,499 |
| Feb 27, 2026 | 20.90 | 21.00 | 20.65 | 20.65 | 20.26 | -0.72% | 1,070,280 |
| Feb 26, 2026 | 21.10 | 21.40 | 20.80 | 20.80 | 20.41 | 8.56% | 1,311,965 |
| Feb 25, 2026 | 19.00 | 19.16 | 18.86 | 19.16 | 18.80 | 1.59% | 364,388 |
| Feb 24, 2026 | 19.10 | 19.20 | 18.82 | 18.86 | 18.50 | 0.21% | 573,606 |
| Feb 23, 2026 | 18.64 | 18.98 | 18.64 | 18.82 | 18.46 | 0.97% | 332,051 |
| Feb 20, 2026 | 18.68 | 18.88 | 18.52 | 18.64 | 18.29 | 0.65% | 565,715 |
| Feb 19, 2026 | 18.46 | 18.72 | 18.32 | 18.52 | 18.17 | 0.43% | 777,755 |
| Feb 18, 2026 | 18.68 | 18.78 | 18.32 | 18.44 | 18.09 | -2.43% | 1,781,086 |
| Feb 17, 2026 | 19.50 | 19.50 | 18.42 | 18.90 | 18.54 | -7.13% | 2,574,272 |
| Feb 16, 2026 | 20.10 | 20.55 | 19.70 | 20.35 | 19.96 | 1.75% | 128,644 |
| Feb 13, 2026 | 20.50 | 20.50 | 19.80 | 20.00 | 19.62 | -3.61% | 482,095 |
| Feb 12, 2026 | 20.75 | 21.00 | 20.50 | 20.75 | 20.36 | -0.24% | 141,208 |
| Feb 11, 2026 | 21.30 | 21.50 | 20.80 | 20.80 | 20.41 | -2.35% | 124,834 |
| Feb 10, 2026 | 21.35 | 21.40 | 21.05 | 21.30 | 20.90 | -0.47% | 116,647 |
| Feb 9, 2026 | 21.60 | 21.60 | 20.95 | 21.40 | 20.99 | -0.93% | 173,200 |
| Feb 6, 2026 | 21.60 | 21.70 | 21.30 | 21.60 | 21.19 | 1.41% | 65,443 |
| Feb 5, 2026 | 21.45 | 21.65 | 21.25 | 21.30 | 20.90 | -0.70% | 68,734 |
| Feb 4, 2026 | 21.60 | 21.75 | 21.35 | 21.45 | 21.04 | -1.15% | 87,070 |
| Feb 3, 2026 | 21.65 | 21.75 | 21.30 | 21.70 | 21.29 | -0.23% | 81,638 |
| Feb 2, 2026 | 21.55 | 21.85 | 21.25 | 21.75 | 21.34 | 0.23% | 119,264 |
| Jan 30, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.29 | 1.64% | 53,939 |
| Jan 29, 2026 | 21.60 | 21.75 | 21.35 | 21.35 | 20.95 | -0.23% | 75,829 |
| Jan 28, 2026 | 21.60 | 21.85 | 21.40 | 21.40 | 20.99 | -1.15% | 92,079 |
| Jan 27, 2026 | 21.60 | 21.80 | 21.35 | 21.65 | 21.24 | 1.41% | 124,754 |
| Jan 26, 2026 | 21.90 | 21.90 | 21.30 | 21.35 | 20.95 | -2.06% | 258,256 |
| Jan 23, 2026 | 21.45 | 21.90 | 21.40 | 21.80 | 21.39 | 0.93% | 95,745 |
| Jan 22, 2026 | 21.35 | 21.65 | 21.30 | 21.60 | 21.19 | 0.93% | 71,853 |
| Jan 21, 2026 | 21.55 | 21.75 | 20.90 | 21.40 | 20.99 | -0.23% | 114,689 |
| Jan 20, 2026 | 21.50 | 21.80 | 20.85 | 21.45 | 21.04 | 2.14% | 169,516 |
| Jan 19, 2026 | 21.30 | 21.35 | 20.90 | 21.00 | 20.60 | -1.41% | 482,916 |
| Jan 16, 2026 | 21.25 | 21.50 | 21.20 | 21.30 | 20.90 | -0.23% | 83,196 |
| Jan 15, 2026 | 21.25 | 21.45 | 21.20 | 21.35 | 20.95 | -0.23% | 83,957 |
| Jan 14, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 20.99 | -0.93% | 72,173 |
| Jan 13, 2026 | 21.35 | 21.60 | 21.25 | 21.60 | 21.19 | 1.65% | 129,529 |
| Jan 12, 2026 | 21.00 | 21.50 | 20.95 | 21.25 | 20.85 | 1.92% | 180,292 |
| Jan 9, 2026 | 21.25 | 21.40 | 20.80 | 20.85 | 20.46 | -1.42% | 260,666 |
| Jan 8, 2026 | 20.95 | 21.40 | 20.95 | 21.15 | 20.75 | 0.95% | 28,256 |
| Jan 7, 2026 | 20.65 | 21.10 | 20.55 | 20.95 | 20.55 | -0.71% | 180,154 |
| Jan 6, 2026 | 20.55 | 21.10 | 20.55 | 21.10 | 20.46 | 2.93% | 307,106 |
| Jan 5, 2026 | 20.30 | 20.80 | 20.30 | 20.50 | 19.87 | -0.24% | 356,895 |
| Jan 2, 2026 | 20.40 | 20.80 | 20.15 | 20.55 | 19.92 | 0.74% | 363,851 |
| Dec 30, 2025 | 20.25 | 20.50 | 20.00 | 20.40 | 19.78 | -0.49% | 297,747 |
| Dec 29, 2025 | 20.85 | 20.85 | 20.35 | 20.50 | 19.87 | - | 102,205 |
| Dec 23, 2025 | 19.96 | 20.90 | 19.96 | 20.50 | 19.87 | 1.74% | 194,304 |
| Dec 22, 2025 | 20.80 | 20.90 | 20.05 | 20.15 | 19.53 | -2.18% | 99,314 |
| Dec 19, 2025 | 21.25 | 21.25 | 20.40 | 20.60 | 19.97 | -2.14% | 161,940 |
| Dec 18, 2025 | 19.98 | 21.30 | 19.90 | 21.05 | 20.41 | 4.73% | 257,210 |
| Dec 17, 2025 | 19.98 | 20.60 | 19.98 | 20.10 | 19.49 | 1.01% | 284,949 |
| Dec 16, 2025 | 20.70 | 20.90 | 19.70 | 19.90 | 19.29 | -4.78% | 394,737 |
| Dec 15, 2025 | 20.00 | 21.00 | 20.00 | 20.90 | 20.26 | - | 202,424 |
| Dec 12, 2025 | 20.90 | 20.90 | 20.30 | 20.90 | 20.26 | -0.48% | 243,943 |
| Dec 11, 2025 | 20.85 | 21.25 | 20.85 | 21.00 | 20.36 | -1.87% | 77,085 |
| Dec 10, 2025 | 21.10 | 21.40 | 20.80 | 21.40 | 20.75 | 1.18% | 274,912 |
| Dec 9, 2025 | 21.10 | 21.65 | 21.00 | 21.15 | 20.50 | -1.86% | 225,172 |
| Dec 8, 2025 | 21.45 | 21.55 | 20.85 | 21.55 | 20.89 | -1.15% | 669,261 |
| Dec 5, 2025 | 22.00 | 22.15 | 21.75 | 21.80 | 21.13 | -0.46% | 299,440 |
| Dec 4, 2025 | 22.00 | 22.35 | 21.75 | 21.90 | 21.23 | 0.92% | 164,284 |
| Dec 3, 2025 | 21.20 | 21.90 | 21.20 | 21.70 | 21.04 | 1.17% | 325,653 |
| Dec 2, 2025 | 21.50 | 21.55 | 21.20 | 21.45 | 20.79 | -0.69% | 320,609 |
| Dec 1, 2025 | 21.15 | 21.60 | 21.15 | 21.60 | 20.94 | 2.61% | 251,664 |
| Nov 28, 2025 | 21.10 | 21.10 | 20.90 | 21.05 | 20.41 | 0.48% | 143,634 |