Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	26.099	28.452	24.601	24.601	11.405	275,811
2023-06-15	28.024	31.404	23.960	24.601	11.405	586,282
2023-06-14	25.329	30.976	23.660	28.366	13.150	858,574
2023-06-13	18.547	24.387	18.547	22.804	10.572	222,426
2023-06-12	18.847	19.082	17.328	18.505	8.579	90,864
2023-06-09	20.109	20.109	17.114	18.590	8.618	180,265
2023-06-08	18.590	20.965	17.563	18.932	8.777	249,208
2023-06-07	18.184	19.210	16.237	19.210	8.906	327,344
2023-06-06	16.857	18.184	15.959	18.184	8.430	118,887
2023-06-05	14.440	16.836	14.205	16.237	7.527	142,184
2023-06-02	14.547	14.761	13.862	14.119	6.545	35,141
2023-06-01	14.333	14.333	13.584	14.333	6.645	84,685
2023-05-31	14.975	14.975	13.285	14.269	6.615	140,360
2023-05-30	14.483	14.975	13.948	14.868	6.893	82,279
2023-05-26	14.632	15.638	14.440	14.761	6.843	85,219
2023-05-25	14.119	15.146	14.033	14.697	6.813	105,480
2023-05-24	14.547	15.403	14.547	14.547	6.744	33,450
2023-05-23	15.189	15.381	14.526	14.911	6.912	126,469
2023-05-22	14.568	14.996	14.012	14.975	6.942	208,043
2023-05-19	15.338	15.980	14.333	14.568	6.754	227,709
2023-05-16	14.547	15.638	14.547	14.547	6.744	131,122
2023-05-15	15.852	15.959	13.927	14.547	6.744	337,960
2023-05-12	14.911	16.472	14.761	16.023	7.428	188,230
2023-05-11	15.617	15.681	14.761	14.761	6.843	166,688
2023-05-10	16.044	17.649	15.082	15.510	7.190	167,831
2023-05-09	16.900	17.756	15.360	16.536	7.666	79,369
2023-05-08	16.900	18.804	16.686	16.686	7.736	144,027
2023-05-05	16.793	18.932	16.323	17.799	8.251	190,341
2023-05-04	16.044	16.836	15.831	15.831	7.339	64,102
2023-05-03	17.328	17.435	15.745	15.873	7.359	132,828
2023-05-02	19.360	20.259	17.285	17.285	8.013	150,923
2023-04-28	24.387	24.772	19.296	19.296	8.945	476,588
2023-04-27	26.741	27.639	24.730	24.730	11.464	62,614
2023-04-26	27.810	28.195	24.601	27.767	12.873	58,125
2023-04-25	29.094	29.094	27.896	28.024	12.992	51,994
2023-04-24	29.351	29.907	28.794	28.794	13.349	50,833
2023-04-21	31.019	31.019	29.565	29.864	13.845	5,973
2023-04-20	29.949	31.019	29.137	31.019	14.380	32,973
2023-04-19	29.949	31.404	29.522	29.522	13.686	70,196
2023-04-18	29.736	30.591	29.607	30.591	14.182	267,835
2023-04-17	29.864	31.019	29.864	29.949	13.884	197,017
2023-04-14	29.821	29.949	29.821	29.907	13.864	31,610
2023-04-13	29.949	29.949	29.736	29.907	13.864	78,716
2023-04-12	29.949	29.949	29.351	29.949	13.884	94,465
2023-04-11	29.949	29.949	29.137	29.949	13.884	92,231
2023-04-05	30.377	30.377	29.736	29.907	13.864	70,223
2023-04-04	29.522	30.377	29.137	30.292	14.043	53,332
2023-04-03	29.094	29.907	28.623	28.623	13.269	27,975
2023-03-31	29.522	29.949	28.623	29.949	13.884	64,694
2023-03-30	29.522	29.522	28.880	29.008	13.448	27,111
2023-03-29	28.880	29.693	28.880	29.137	13.507	31,978
2023-03-28	29.907	29.907	28.452	28.538	13.230	41,990
2023-03-27	29.094	29.907	28.923	28.923	13.408	22,538
2023-03-24	29.607	29.821	28.880	28.923	13.408	26,886
2023-03-23	28.880	29.907	28.409	29.094	13.488	23,032
2023-03-22	29.094	29.949	27.511	28.880	13.388	36,189
2023-03-21	29.949	29.949	29.308	29.522	13.686	42,448
2023-03-20	30.163	30.934	29.351	29.907	13.864	26,495
2023-03-17	31.447	31.447	29.949	30.163	13.983	32,758
2023-03-16	28.880	31.618	28.880	30.163	13.983	30,428

← NewerPage 15 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.