Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	16.023	16.023	15.082	15.189	7.041	74,761
2023-09-07	16.044	16.686	15.232	16.044	7.438	203,796
2023-09-06	15.831	17.114	15.467	15.809	7.329	237,275
2023-09-05	15.617	15.980	15.189	15.552	7.210	81,583
2023-09-04	16.258	16.258	15.210	15.403	7.141	94,420
2023-09-01	16.044	16.643	15.403	16.002	7.418	215,026
2023-08-31	17.114	17.114	15.617	16.044	7.438	138,296
2023-08-30	17.114	17.221	16.066	16.472	7.636	168,474
2023-08-29	17.756	17.948	16.493	17.114	7.934	99,547
2023-08-28	17.756	18.162	15.317	17.884	8.291	315,826
2023-08-25	17.542	19.339	16.579	17.435	8.083	129,120
2023-08-24	18.825	18.825	17.200	17.863	8.281	103,084
2023-08-23	19.360	19.360	18.205	19.018	8.817	53,005
2023-08-22	19.339	19.339	17.863	18.825	8.727	87,073
2023-08-21	18.718	19.210	17.970	18.248	8.460	92,986
2023-08-18	21.157	21.157	18.718	18.932	8.777	165,888
2023-08-17	21.371	21.371	20.088	20.344	9.431	102,332
2023-08-16	20.751	21.221	19.874	21.221	9.838	139,984
2023-08-15	21.350	21.350	19.510	20.751	9.620	287,638
2023-08-14	20.751	22.419	20.387	20.622	9.560	285,941
2023-08-11	19.510	20.173	19.510	19.809	9.183	17,205
2023-08-10	20.537	20.537	19.339	20.323	9.421	81,082
2023-08-09	20.537	20.943	19.296	20.708	9.600	95,080
2023-08-08	21.179	21.286	19.895	21.050	9.759	159,718
2023-08-07	21.606	21.606	21.179	21.286	9.868	124,430
2023-08-04	21.392	22.633	21.392	21.606	10.017	43,263
2023-08-03	21.606	22.762	21.606	21.606	10.017	13,807
2023-08-02	21.392	22.762	21.371	21.863	10.136	222,210
2023-08-01	22.205	23.275	21.735	22.462	10.413	62,108
2023-07-31	22.034	22.248	20.965	21.692	10.056	72,550
2023-07-28	21.392	22.462	21.392	22.248	10.314	120,992
2023-07-27	21.564	23.061	21.564	21.820	10.116	83,104
2023-07-26	21.350	22.676	20.815	22.291	10.334	64,699
2023-07-25	21.179	21.392	20.751	21.350	9.898	62,820
2023-07-24	21.179	21.392	20.109	21.114	9.788	35,134
2023-07-21	20.323	21.371	19.981	20.879	9.679	91,013
2023-07-20	20.622	20.644	19.317	19.938	9.243	56,064
2023-07-19	20.366	21.157	20.323	20.473	9.491	78,308
2023-07-18	23.275	23.275	19.788	22.291	10.334	171,769
2023-07-17	23.361	23.361	21.649	22.890	10.612	74,080
2023-07-14	25.671	25.671	22.077	23.575	10.929	152,823
2023-07-13	20.323	23.532	19.702	22.762	10.552	131,840
2023-07-12	19.895	20.323	19.317	20.237	9.382	34,333
2023-07-11	20.280	20.280	18.740	19.681	9.124	76,601
2023-07-10	20.879	20.879	19.403	20.173	9.352	37,317
2023-07-07	21.392	21.863	20.558	21.093	9.779	50,153
2023-07-06	21.991	22.248	20.558	21.392	9.917	111,751
2023-07-05	23.190	23.190	21.949	22.248	10.314	57,393
2023-07-04	23.532	23.532	21.820	22.590	10.473	109,760
2023-07-03	24.858	27.511	22.462	23.446	10.869	426,114
2023-06-30	17.756	18.141	15.959	16.472	7.636	371,821
2023-06-29	18.612	18.804	17.242	17.242	7.993	113,360
2023-06-28	17.970	18.184	17.670	17.970	8.331	114,376
2023-06-27	17.756	18.184	17.178	18.141	8.410	211,823
2023-06-26	17.114	18.954	16.151	17.692	8.202	196,908
2023-06-23	18.825	19.467	16.066	17.285	8.013	413,640
2023-06-22	20.323	22.676	17.542	18.676	8.658	530,321
2023-06-21	27.126	27.126	20.195	20.195	9.362	495,286
2023-06-20	24.173	27.168	24.173	27.168	12.595	162,685
2023-06-19	24.601	26.356	23.532	25.756	11.940	99,686

← NewerPage 14 of 21 · 1,257 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.