Desert Control AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.237	0.262	0.237	0.260	0.260	7,443,521
2026-10-16	0.245	0.245	0.226	0.240	0.240	4,033,220
2026-10-15	0.240	0.250	0.228	0.235	0.235	7,139,125
2026-10-14	0.242	0.255	0.241	0.250	0.250	3,323,921
2026-10-13	0.245	0.256	0.233	0.249	0.249	6,352,554
2026-10-12	0.226	0.245	0.226	0.245	0.245	7,544,395
2026-10-09	0.209	0.243	0.200	0.226	0.226	10,256,210
2026-10-08	0.224	0.270	0.218	0.218	0.218	28,155,831
2026-10-07	0.365	0.372	0.360	0.364	0.364	1,000,974
2026-10-06	0.366	0.383	0.363	0.363	0.363	1,360,334
2026-10-05	0.374	0.380	0.363	0.375	0.375	2,042,327
2026-10-02	0.372	0.375	0.362	0.364	0.364	2,594,844
2026-10-01	0.380	0.385	0.359	0.373	0.373	6,896,220
2026-09-30	0.380	0.389	0.372	0.372	0.372	1,760,585
2026-09-29	0.390	0.390	0.367	0.380	0.380	2,854,445
2026-09-28	0.376	0.396	0.353	0.390	0.390	2,884,114
2026-09-25	0.357	0.380	0.357	0.373	0.373	3,406,238
2026-09-24	0.375	0.375	0.351	0.364	0.364	2,528,367
2026-09-23	0.380	0.380	0.362	0.373	0.373	2,239,242
2026-09-22	0.352	0.375	0.352	0.370	0.370	5,534,325
2026-09-21	0.375	0.375	0.355	0.355	0.355	3,050,045
2026-09-18	0.368	0.375	0.361	0.374	0.374	3,126,633
2026-09-17	0.362	0.379	0.356	0.365	0.365	1,936,295
2026-09-16	0.369	0.370	0.351	0.360	0.360	6,185,366
2026-09-15	0.360	0.376	0.347	0.369	0.369	4,650,552
2026-09-14	0.387	0.387	0.355	0.360	0.360	3,159,365
2026-09-11	0.415	0.418	0.366	0.389	0.389	4,582,313
2026-09-10	0.380	0.416	0.351	0.395	0.395	9,835,982
2026-09-09	0.354	0.380	0.343	0.369	0.369	5,179,030
2026-09-08	0.346	0.359	0.332	0.350	0.350	7,015,855
2026-09-07	0.338	0.349	0.324	0.343	0.343	5,211,414
2026-09-04	0.330	0.332	0.320	0.332	0.332	3,097,828
2026-09-03	0.329	0.338	0.321	0.336	0.336	1,877,369
2026-09-02	0.325	0.339	0.312	0.329	0.329	3,740,578
2026-09-01	0.340	0.340	0.322	0.330	0.330	2,613,992
2026-08-31	0.340	0.340	0.325	0.330	0.330	1,786,285
2026-08-28	0.327	0.340	0.321	0.330	0.330	3,515,172
2026-08-27	0.335	0.340	0.311	0.320	0.320	6,832,163
2026-08-26	0.327	0.350	0.316	0.335	0.335	12,557,371
2026-08-25	0.320	0.330	0.311	0.320	0.320	6,480,277
2026-08-24	0.301	0.314	0.301	0.308	0.308	8,434,385
2026-08-21	0.299	0.323	0.297	0.301	0.301	13,558,064
2026-08-20	0.330	0.330	0.296	0.307	0.307	3,185,282
2026-08-19	0.328	0.328	0.302	0.305	0.305	3,254,226
2026-08-18	0.340	0.340	0.323	0.323	0.323	1,179,079
2026-08-17	0.362	0.362	0.324	0.340	0.340	4,182,580
2026-08-14	0.360	0.360	0.343	0.345	0.345	2,279,409
2026-08-13	0.350	0.360	0.336	0.349	0.349	1,653,524
2026-08-12	0.370	0.370	0.342	0.350	0.350	815,820
2026-08-11	0.365	0.390	0.346	0.362	0.362	2,800,866
2026-08-10	0.380	0.384	0.345	0.346	0.346	1,875,394
2026-08-07	0.377	0.436	0.351	0.380	0.380	2,792,060
2026-08-06	0.367	0.380	0.348	0.372	0.372	3,970,041
2026-08-05	0.355	0.369	0.332	0.350	0.350	2,367,380
2026-08-04	0.326	0.350	0.326	0.340	0.340	1,608,814
2026-08-03	0.330	0.350	0.322	0.326	0.326	4,787,387
2026-07-31	0.335	0.342	0.323	0.329	0.329	2,438,809
2026-07-30	0.335	0.349	0.321	0.327	0.327	3,107,474
2026-07-29	0.360	0.400	0.328	0.330	0.330	4,389,958
2026-07-28	0.340	0.369	0.321	0.335	0.335	2,014,689

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.