Desert Control AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 14.504 | 14.504 | 13.477 | 13.884 | 6.490 | 52,138 |
| 2024-08-22 | 14.141 | 14.526 | 13.242 | 14.290 | 6.680 | 32,531 |
| 2024-08-21 | 14.654 | 15.360 | 13.691 | 14.440 | 6.750 | 78,228 |
| 2024-08-20 | 14.975 | 15.189 | 14.440 | 14.718 | 6.880 | 50,326 |
| 2024-08-19 | 15.189 | 15.253 | 15.167 | 15.167 | 7.090 | 17,730 |
| 2024-08-16 | 14.975 | 15.317 | 14.975 | 15.124 | 7.070 | 6,923 |
| 2024-08-15 | 15.403 | 15.403 | 14.782 | 15.232 | 7.120 | 9,755 |
| 2024-08-14 | 14.868 | 15.381 | 14.654 | 14.654 | 6.850 | 25,514 |
| 2024-08-13 | 14.975 | 15.060 | 14.889 | 14.996 | 7.010 | 16,807 |
| 2024-08-12 | 14.761 | 15.167 | 14.654 | 14.825 | 6.930 | 24,409 |
| 2024-08-09 | 14.611 | 15.167 | 13.927 | 14.761 | 6.900 | 40,725 |
| 2024-08-08 | 14.333 | 14.975 | 14.141 | 14.868 | 6.950 | 48,604 |
| 2024-08-07 | 13.798 | 14.547 | 13.798 | 14.547 | 6.800 | 30,708 |
| 2024-08-06 | 12.643 | 14.098 | 12.643 | 13.905 | 6.500 | 25,294 |
| 2024-08-05 | 14.012 | 14.012 | 12.643 | 12.643 | 5.910 | 63,358 |
| 2024-08-02 | 14.761 | 14.761 | 14.141 | 14.568 | 6.810 | 12,877 |
| 2024-08-01 | 14.526 | 14.975 | 14.226 | 14.333 | 6.700 | 33,463 |
| 2024-07-31 | 13.948 | 15.146 | 13.927 | 14.119 | 6.600 | 82,913 |
| 2024-07-30 | 13.862 | 14.247 | 13.862 | 14.141 | 6.610 | 12,671 |
| 2024-07-29 | 13.969 | 14.247 | 13.862 | 13.862 | 6.480 | 23,724 |
| 2024-07-26 | 14.119 | 14.632 | 13.969 | 14.312 | 6.690 | 6,703 |
| 2024-07-25 | 13.991 | 14.119 | 13.948 | 14.119 | 6.600 | 6,739 |
| 2024-07-24 | 13.969 | 14.226 | 13.927 | 14.141 | 6.610 | 24,839 |
| 2024-07-23 | 14.119 | 14.205 | 13.927 | 14.119 | 6.600 | 8,101 |
| 2024-07-22 | 14.119 | 14.290 | 13.905 | 14.226 | 6.650 | 15,217 |
| 2024-07-19 | 14.419 | 14.419 | 14.419 | 14.419 | 6.740 | 1,837 |
| 2024-07-18 | 14.440 | 14.547 | 14.333 | 14.483 | 6.770 | 19,132 |
| 2024-07-17 | 14.654 | 14.654 | 14.440 | 14.526 | 6.790 | 3,595 |
| 2024-07-16 | 13.927 | 14.761 | 13.927 | 14.654 | 6.850 | 30,080 |
| 2024-07-15 | 14.461 | 14.846 | 14.461 | 14.461 | 6.760 | 30,803 |
| 2024-07-12 | 15.189 | 15.189 | 14.461 | 14.868 | 6.950 | 30,367 |
| 2024-07-11 | 15.082 | 15.296 | 15.018 | 15.296 | 7.150 | 20,408 |
| 2024-07-10 | 15.403 | 15.809 | 14.996 | 15.403 | 7.200 | 34,152 |
| 2024-07-09 | 15.510 | 15.531 | 14.975 | 15.510 | 7.250 | 101,035 |
| 2024-07-08 | 15.788 | 15.831 | 15.445 | 15.595 | 7.290 | 6,876 |
| 2024-07-05 | 16.151 | 16.451 | 15.659 | 15.831 | 7.400 | 27,769 |
| 2024-07-04 | 15.831 | 16.579 | 15.745 | 16.579 | 7.750 | 23,089 |
| 2024-07-03 | 15.809 | 15.809 | 15.360 | 15.723 | 7.350 | 17,543 |
| 2024-07-02 | 14.975 | 16.002 | 14.975 | 15.831 | 7.400 | 12,047 |
| 2024-07-01 | 16.258 | 16.258 | 14.975 | 15.916 | 7.440 | 66,866 |
| 2024-06-28 | 16.066 | 16.280 | 15.723 | 16.258 | 7.600 | 31,808 |
| 2024-06-27 | 15.274 | 16.066 | 15.274 | 16.066 | 7.510 | 13,565 |
| 2024-06-26 | 16.408 | 16.408 | 15.831 | 16.151 | 7.550 | 27,552 |
| 2024-06-25 | 16.044 | 16.429 | 16.044 | 16.429 | 7.680 | 41,370 |
| 2024-06-24 | 16.429 | 16.451 | 16.044 | 16.451 | 7.690 | 48,148 |
| 2024-06-21 | 15.980 | 16.472 | 15.745 | 16.472 | 7.700 | 44,806 |
| 2024-06-20 | 16.472 | 16.472 | 16.151 | 16.472 | 7.700 | 47,452 |
| 2024-06-19 | 16.151 | 16.494 | 16.151 | 16.494 | 7.710 | 13,410 |
| 2024-06-18 | 16.451 | 16.451 | 15.723 | 16.280 | 7.610 | 12,982 |
| 2024-06-17 | 16.258 | 16.558 | 15.638 | 16.344 | 7.640 | 22,642 |
| 2024-06-14 | 15.617 | 16.258 | 15.617 | 16.258 | 7.600 | 19,404 |
| 2024-06-13 | 16.044 | 16.515 | 15.617 | 15.617 | 7.300 | 44,735 |
| 2024-06-12 | 16.643 | 16.643 | 15.531 | 16.579 | 7.750 | 18,030 |
| 2024-06-11 | 16.237 | 16.344 | 15.595 | 16.323 | 7.630 | 38,024 |
| 2024-06-10 | 16.622 | 16.686 | 15.723 | 16.323 | 7.630 | 51,123 |
| 2024-06-07 | 15.638 | 16.601 | 15.638 | 16.601 | 7.760 | 62,172 |
| 2024-06-06 | 15.723 | 16.365 | 15.723 | 16.344 | 7.640 | 35,081 |
| 2024-06-05 | 16.258 | 16.879 | 16.066 | 16.579 | 7.750 | 26,319 |
| 2024-06-04 | 15.574 | 17.328 | 15.574 | 16.365 | 7.650 | 91,882 |
| 2024-06-03 | 15.531 | 15.531 | 15.103 | 15.531 | 7.260 | 15,175 |
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.