Desert Control AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 14.761 | 15.574 | 14.761 | 15.574 | 7.280 | 26,018 |
| 2024-05-30 | 14.547 | 15.403 | 14.547 | 15.403 | 7.200 | 27,100 |
| 2024-05-29 | 14.718 | 15.360 | 14.333 | 14.761 | 6.900 | 18,021 |
| 2024-05-28 | 13.948 | 14.975 | 13.948 | 14.975 | 7.000 | 38,505 |
| 2024-05-27 | 14.547 | 14.975 | 13.948 | 14.975 | 7.000 | 72,834 |
| 2024-05-24 | 14.996 | 15.060 | 14.654 | 14.975 | 7.000 | 51,660 |
| 2024-05-23 | 15.831 | 16.814 | 14.141 | 15.617 | 7.300 | 64,884 |
| 2024-05-22 | 16.686 | 16.686 | 15.274 | 15.723 | 7.350 | 35,840 |
| 2024-05-21 | 15.831 | 16.665 | 15.831 | 16.280 | 7.610 | 67,281 |
| 2024-05-16 | 15.723 | 16.686 | 15.617 | 16.601 | 7.760 | 58,648 |
| 2024-05-15 | 15.809 | 15.831 | 15.552 | 15.831 | 7.400 | 19,042 |
| 2024-05-14 | 16.044 | 16.044 | 15.403 | 15.831 | 7.400 | 62,717 |
| 2024-05-13 | 14.547 | 16.472 | 14.547 | 15.424 | 7.210 | 115,827 |
| 2024-05-10 | 14.333 | 15.189 | 14.333 | 15.189 | 7.100 | 53,575 |
| 2024-05-08 | 14.547 | 14.547 | 13.905 | 14.119 | 6.600 | 16,851 |
| 2024-05-07 | 13.905 | 14.504 | 13.691 | 14.290 | 6.680 | 26,557 |
| 2024-05-06 | 13.370 | 14.975 | 13.306 | 13.905 | 6.500 | 112,992 |
| 2024-05-03 | 12.836 | 13.370 | 12.429 | 13.370 | 6.250 | 39,007 |
| 2024-05-02 | 12.643 | 13.370 | 12.643 | 12.836 | 6.000 | 65,742 |
| 2024-04-30 | 12.408 | 13.499 | 12.408 | 13.156 | 6.150 | 39,325 |
| 2024-04-29 | 12.408 | 12.814 | 12.130 | 12.707 | 5.940 | 33,941 |
| 2024-04-26 | 12.343 | 12.408 | 12.215 | 12.408 | 5.800 | 28,121 |
| 2024-04-25 | 12.194 | 12.408 | 12.087 | 12.194 | 5.700 | 19,771 |
| 2024-04-24 | 11.894 | 12.408 | 11.894 | 12.023 | 5.620 | 7,346 |
| 2024-04-23 | 12.536 | 12.557 | 12.087 | 12.386 | 5.790 | 31,201 |
| 2024-04-22 | 12.408 | 12.408 | 12.108 | 12.108 | 5.660 | 34,772 |
| 2024-04-19 | 12.408 | 12.622 | 12.301 | 12.536 | 5.860 | 14,090 |
| 2024-04-18 | 12.194 | 12.600 | 12.194 | 12.408 | 5.800 | 37,672 |
| 2024-04-17 | 12.001 | 12.172 | 11.766 | 11.894 | 5.560 | 58,284 |
| 2024-04-16 | 12.536 | 12.536 | 11.980 | 11.980 | 5.600 | 13,684 |
| 2024-04-15 | 12.836 | 13.028 | 12.001 | 12.044 | 5.630 | 35,055 |
| 2024-04-12 | 11.766 | 13.049 | 11.595 | 12.707 | 5.940 | 692,698 |
| 2024-04-11 | 11.659 | 11.766 | 11.424 | 11.766 | 5.500 | 18,675 |
| 2024-04-10 | 11.359 | 11.702 | 11.359 | 11.424 | 5.340 | 39,021 |
| 2024-04-09 | 11.873 | 12.365 | 11.359 | 11.745 | 5.490 | 64,375 |
| 2024-04-08 | 12.365 | 12.515 | 11.766 | 12.151 | 5.680 | 107,132 |
| 2024-04-05 | 12.386 | 12.707 | 12.194 | 12.622 | 5.900 | 50,111 |
| 2024-04-04 | 12.408 | 12.836 | 12.130 | 12.836 | 6.000 | 52,054 |
| 2024-04-03 | 12.087 | 12.836 | 11.552 | 12.836 | 6.000 | 97,699 |
| 2024-04-02 | 13.477 | 13.477 | 12.194 | 12.194 | 5.700 | 79,150 |
| 2024-03-27 | 13.691 | 13.691 | 12.900 | 13.477 | 6.300 | 6,887 |
| 2024-03-26 | 13.691 | 14.012 | 12.942 | 12.942 | 6.050 | 35,861 |
| 2024-03-25 | 14.333 | 14.333 | 12.836 | 13.028 | 6.090 | 96,904 |
| 2024-03-22 | 12.172 | 14.055 | 12.172 | 13.862 | 6.480 | 78,602 |
| 2024-03-21 | 11.894 | 12.365 | 11.766 | 12.343 | 5.770 | 23,260 |
| 2024-03-20 | 12.087 | 12.172 | 11.680 | 12.172 | 5.690 | 78,178 |
| 2024-03-19 | 11.766 | 12.151 | 11.659 | 12.087 | 5.650 | 14,118 |
| 2024-03-18 | 11.980 | 12.172 | 11.509 | 11.766 | 5.500 | 67,514 |
| 2024-03-15 | 11.980 | 12.279 | 11.616 | 12.194 | 5.700 | 432,235 |
| 2024-03-14 | 11.980 | 11.980 | 11.766 | 11.980 | 5.600 | 38,208 |
| 2024-03-13 | 11.980 | 12.087 | 11.766 | 12.087 | 5.650 | 28,205 |
| 2024-03-12 | 11.552 | 11.980 | 11.552 | 11.958 | 5.590 | 22,177 |
| 2024-03-11 | 11.766 | 11.980 | 11.359 | 11.552 | 5.400 | 103,906 |
| 2024-03-08 | 11.552 | 11.552 | 11.146 | 11.338 | 5.300 | 73,836 |
| 2024-03-07 | 11.573 | 12.258 | 10.910 | 11.167 | 5.220 | 571,132 |
| 2024-03-06 | 13.007 | 13.156 | 11.210 | 12.194 | 5.700 | 405,968 |
| 2024-03-05 | 13.862 | 13.862 | 12.964 | 13.007 | 6.080 | 68,641 |
| 2024-03-04 | 13.691 | 13.905 | 13.049 | 13.884 | 6.490 | 63,717 |
| 2024-03-01 | 13.541 | 13.691 | 12.836 | 13.691 | 6.400 | 112,869 |
| 2024-02-29 | 14.183 | 14.547 | 13.477 | 13.691 | 6.400 | 94,122 |
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.