Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	32.089	32.089	29.351	29.351	13.607	52,408
2023-03-14	31.618	31.875	29.992	31.533	14.618	27,685
2023-03-13	32.089	32.944	29.522	32.089	14.876	67,257
2023-03-10	32.089	32.089	31.019	31.661	14.678	30,674
2023-03-09	32.730	32.902	32.046	32.517	15.074	16,145
2023-03-08	32.602	33.158	31.875	32.089	14.876	40,444
2023-03-07	34.014	34.014	32.602	32.602	15.114	36,253
2023-03-06	34.228	34.228	32.730	32.902	15.253	46,143
2023-03-03	34.998	34.998	32.131	32.602	15.114	57,393
2023-03-02	33.372	36.324	33.372	33.800	15.669	214,772
2023-03-01	29.821	32.089	28.880	31.960	14.817	152,602
2023-02-28	27.810	29.864	27.340	28.880	13.388	140,716
2023-02-27	25.885	27.767	25.885	27.168	12.595	52,980
2023-02-24	29.522	29.522	25.885	25.885	12.000	170,740
2023-02-23	28.666	30.548	27.511	27.853	12.912	68,708
2023-02-22	29.992	31.190	28.580	29.565	13.706	40,165
2023-02-21	32.003	32.003	30.206	30.591	14.182	78,272
2023-02-20	28.110	30.848	28.110	29.736	13.785	39,234
2023-02-17	29.907	29.907	28.709	29.736	13.785	24,225
2023-02-16	28.452	29.607	28.452	29.479	13.666	44,804
2023-02-15	28.452	29.265	28.024	28.281	13.111	24,004
2023-02-14	28.409	29.265	28.409	28.452	13.190	39,117
2023-02-13	28.965	30.335	28.409	29.137	13.507	36,179
2023-02-10	30.163	30.163	29.179	29.179	13.527	20,177
2023-02-09	30.377	30.377	29.650	30.163	13.983	19,155
2023-02-08	31.019	31.019	29.565	29.949	13.884	40,998
2023-02-07	31.832	31.832	29.736	29.736	13.785	22,666
2023-02-06	32.089	32.089	29.949	30.249	14.023	45,177
2023-02-03	30.377	32.174	29.736	30.206	14.003	51,601
2023-02-02	32.517	32.517	29.051	30.163	13.983	39,279
2023-02-01	32.431	32.431	31.404	32.089	14.876	38,592
2023-01-31	32.859	32.859	31.918	32.431	15.035	9,140
2023-01-30	32.688	32.902	31.832	32.131	14.896	34,070
2023-01-27	32.089	32.944	32.089	32.730	15.174	28,810
2023-01-26	32.388	32.559	31.019	32.089	14.876	38,543
2023-01-25	32.131	33.116	32.089	32.388	15.015	26,657
2023-01-24	32.944	33.116	31.875	32.944	15.273	54,012
2023-01-23	33.116	33.116	31.019	32.645	15.134	32,996
2023-01-20	32.089	33.971	31.533	32.131	14.896	56,197
2023-01-19	31.019	34.228	29.992	34.228	15.868	50,159
2023-01-18	31.019	31.019	29.308	30.591	14.182	74,191
2023-01-17	30.591	30.591	28.452	28.452	13.190	37,510
2023-01-16	30.163	30.163	29.351	29.949	13.884	22,201
2023-01-13	30.591	30.591	29.949	30.163	13.983	12,006
2023-01-12	30.206	30.377	29.607	29.907	13.864	15,855
2023-01-11	31.233	31.233	29.864	30.292	14.043	28,529
2023-01-10	30.121	31.019	29.778	31.019	14.380	35,312
2023-01-09	29.949	31.019	29.864	30.377	14.083	77,021
2023-01-06	29.949	31.832	29.949	30.720	14.241	24,699
2023-01-05	32.302	34.185	29.736	32.131	14.896	232,321
2023-01-04	36.068	36.111	32.260	32.388	15.015	51,177
2023-01-03	32.517	36.624	32.517	34.442	15.967	138,713
2023-01-02	29.949	31.918	29.949	31.875	14.777	80,778
2022-12-30	27.810	29.693	27.168	29.522	13.686	99,066
2022-12-29	29.907	29.907	26.741	27.425	12.714	106,841
2022-12-28	30.805	30.805	27.297	28.024	12.992	185,345
2022-12-27	31.618	31.960	30.591	31.404	14.559	39,188
2022-12-23	29.736	32.089	29.736	31.447	14.579	72,614
2022-12-22	30.805	30.934	29.308	29.693	13.765	65,786
2022-12-21	31.233	32.474	30.377	30.805	14.281	121,608

← NewerPage 16 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.