Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	13.606	14.012	13.606	14.012	6.550	70,275
2023-11-30	13.477	13.905	13.477	13.606	6.360	30,879
2023-11-29	13.477	14.119	13.477	14.119	6.600	108,547
2023-11-28	14.033	14.183	13.306	13.499	6.310	149,541
2023-11-27	14.119	14.568	13.563	14.119	6.600	139,914
2023-11-24	14.654	14.740	14.226	14.547	6.800	35,036
2023-11-23	14.547	14.953	14.226	14.547	6.800	65,812
2023-11-22	15.189	15.189	14.547	14.697	6.870	55,076
2023-11-21	14.975	15.381	14.975	15.296	7.150	46,501
2023-11-20	14.461	15.296	14.461	14.975	7.000	79,291
2023-11-17	14.868	15.296	14.440	15.296	7.150	125,575
2023-11-16	14.975	15.296	14.568	15.124	7.070	44,018
2023-11-15	15.232	15.296	14.975	14.975	7.000	26,766
2023-11-14	15.189	15.403	14.975	15.232	7.120	35,292
2023-11-13	14.868	15.210	14.868	15.210	7.110	50,032
2023-11-10	14.804	14.932	14.632	14.761	6.900	48,880
2023-11-09	14.376	14.975	14.376	14.846	6.940	14,317
2023-11-08	14.868	14.975	14.440	14.975	7.000	24,752
2023-11-07	14.975	14.975	14.333	14.782	6.910	47,326
2023-11-06	14.868	14.932	14.440	14.911	6.970	37,971
2023-11-03	14.975	14.975	14.141	14.825	6.930	138,162
2023-11-02	15.189	15.381	14.761	15.039	7.030	38,478
2023-11-01	14.868	15.360	14.868	15.189	7.100	26,367
2023-10-31	14.975	15.167	14.654	15.018	7.020	85,043
2023-10-30	15.403	15.403	14.804	14.975	7.000	76,249
2023-10-27	14.782	15.595	14.782	15.232	7.120	49,830
2023-10-26	15.082	15.082	14.868	15.018	7.020	32,437
2023-10-25	15.403	15.488	15.018	15.018	7.020	56,978
2023-10-24	14.975	15.403	14.825	15.167	7.090	51,675
2023-10-23	15.189	15.189	14.782	14.975	7.000	79,873
2023-10-20	14.889	14.975	14.782	14.975	7.000	57,246
2023-10-19	14.975	14.975	14.761	14.782	6.910	65,637
2023-10-18	15.082	15.082	14.761	14.804	6.920	92,490
2023-10-17	15.189	15.338	14.868	14.996	7.010	134,895
2023-10-16	15.232	16.023	14.654	15.403	7.200	155,838
2023-10-13	15.082	15.232	14.804	15.232	7.120	86,212
2023-10-12	14.975	15.189	14.290	15.124	7.070	92,161
2023-10-11	14.761	15.167	14.761	14.975	7.000	45,913
2023-10-10	15.060	15.189	14.333	15.189	7.100	126,916
2023-10-09	15.082	15.274	14.590	15.018	7.020	25,594
2023-10-06	15.189	15.381	14.740	14.975	7.000	85,781
2023-10-05	15.467	15.467	14.868	14.996	7.010	63,134
2023-10-04	15.831	15.831	14.975	14.975	7.000	52,029
2023-10-03	14.975	15.296	14.868	14.932	6.980	80,923
2023-10-02	15.831	16.151	15.039	15.039	7.030	72,747
2023-09-29	15.189	15.424	14.868	15.424	7.210	260,099
2023-09-28	15.189	16.044	15.189	16.002	7.418	32,378
2023-09-27	15.403	16.451	15.403	15.403	7.141	103,905
2023-09-26	15.723	15.959	14.996	15.959	7.398	79,126
2023-09-25	16.793	16.793	15.210	15.702	7.279	80,884
2023-09-22	17.114	17.114	15.873	16.087	7.458	96,254
2023-09-21	17.328	17.328	16.280	16.900	7.835	59,126
2023-09-20	15.937	18.184	15.745	17.114	7.934	230,684
2023-09-19	15.831	16.900	15.617	16.109	7.468	248,320
2023-09-18	16.044	17.114	15.296	15.831	7.339	165,567
2023-09-15	14.953	17.114	14.953	16.258	7.537	220,630
2023-09-14	14.547	15.403	14.290	14.953	6.932	99,221
2023-09-13	14.975	15.167	14.547	14.804	6.863	38,054
2023-09-12	14.975	14.975	14.183	14.975	6.942	101,418
2023-09-11	15.745	15.831	14.654	14.654	6.793	112,975

← NewerPage 13 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.