Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	13.969	14.654	13.969	14.162	6.620	19,220
2024-02-27	14.654	14.782	13.370	13.927	6.510	68,177
2024-02-26	14.761	15.274	14.761	14.782	6.910	15,342
2024-02-23	14.975	15.381	14.290	15.167	7.090	61,003
2024-02-22	14.975	15.831	14.975	15.274	7.140	108,305
2024-02-21	15.638	15.638	14.975	15.617	7.300	39,746
2024-02-20	14.868	15.617	14.590	15.617	7.300	65,510
2024-02-19	14.333	14.975	14.333	14.975	7.000	43,038
2024-02-16	14.119	14.761	14.119	14.697	6.870	87,030
2024-02-15	14.547	14.547	13.905	13.905	6.500	43,146
2024-02-14	14.333	14.889	14.119	14.290	6.680	38,131
2024-02-13	14.333	15.189	14.247	14.975	7.000	25,324
2024-02-12	13.948	14.333	13.948	14.205	6.640	81,964
2024-02-09	13.927	15.189	13.905	13.905	6.500	26,215
2024-02-08	15.403	15.681	14.247	14.761	6.900	71,056
2024-02-07	13.798	15.809	13.691	15.060	7.040	115,768
2024-02-06	14.012	14.012	13.456	13.862	6.480	71,002
2024-02-05	14.183	14.333	13.520	14.141	6.610	79,996
2024-02-02	14.547	14.697	14.119	14.205	6.640	81,472
2024-02-01	15.916	15.916	13.948	14.740	6.890	175,923
2024-01-31	16.622	16.686	15.167	15.424	7.210	152,333
2024-01-30	16.472	16.472	15.895	16.130	7.540	49,711
2024-01-29	17.050	17.050	16.258	16.472	7.700	28,855
2024-01-26	16.494	17.050	16.258	17.050	7.970	45,843
2024-01-25	16.258	17.028	16.258	16.879	7.890	47,999
2024-01-24	16.258	17.114	16.044	17.007	7.950	77,271
2024-01-23	16.472	16.472	15.916	15.959	7.460	26,618
2024-01-22	16.365	17.114	16.258	16.258	7.600	27,300
2024-01-19	16.472	16.472	15.852	16.151	7.550	24,098
2024-01-18	16.472	16.472	15.831	16.472	7.700	10,798
2024-01-17	16.258	16.793	15.638	16.451	7.690	60,118
2024-01-16	16.044	16.857	16.044	16.323	7.630	54,330
2024-01-15	16.579	16.900	16.066	16.900	7.900	29,168
2024-01-12	16.515	16.601	15.723	16.601	7.760	37,684
2024-01-11	16.665	17.071	15.681	15.681	7.330	173,402
2024-01-10	18.162	18.162	15.617	16.622	7.770	327,336
2024-01-09	17.820	18.269	17.114	18.098	8.460	164,966
2024-01-08	18.312	19.467	17.285	17.756	8.300	208,222
2024-01-05	19.467	19.467	18.419	19.018	8.890	102,770
2024-01-04	18.077	20.751	18.077	19.467	9.100	281,696
2024-01-03	17.114	17.114	16.494	16.964	7.930	67,711
2024-01-02	17.649	17.649	16.814	17.242	8.060	63,362
2023-12-29	17.863	17.863	16.451	17.456	8.160	127,828
2023-12-28	17.542	18.291	17.542	17.905	8.370	107,816
2023-12-27	16.387	18.569	16.387	17.756	8.300	219,239
2023-12-22	15.082	16.622	15.082	16.387	7.660	153,500
2023-12-21	14.996	15.189	14.868	15.146	7.080	73,767
2023-12-20	15.167	15.189	14.868	15.189	7.100	103,635
2023-12-19	14.975	15.189	14.718	15.189	7.100	224,742
2023-12-18	15.189	15.574	14.568	14.975	7.000	124,298
2023-12-15	14.932	15.595	14.889	15.189	7.100	186,777
2023-12-14	14.889	14.975	14.568	14.889	6.960	78,904
2023-12-13	14.547	14.868	14.547	14.846	6.940	72,471
2023-12-12	14.975	14.975	14.547	14.911	6.970	26,615
2023-12-11	14.119	14.868	14.119	14.782	6.910	73,244
2023-12-08	14.440	14.440	13.905	14.440	6.750	46,239
2023-12-07	14.333	14.547	14.119	14.247	6.660	32,542
2023-12-06	14.333	14.547	14.119	14.504	6.780	42,586
2023-12-05	13.927	14.761	13.927	14.247	6.660	99,025
2023-12-04	14.012	14.333	13.713	14.012	6.550	63,271

← NewerPage 12 of 22 · 1,261 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.