Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	30.335	32.816	30.206	31.233	14.479	75,936
2022-12-19	33.158	33.372	31.019	31.019	14.380	115,866
2022-12-16	34.656	34.656	31.918	33.158	15.372	54,891
2022-12-15	36.367	36.367	33.158	33.201	15.392	50,185
2022-12-14	34.228	34.699	31.447	34.228	15.868	128,715
2022-12-13	36.111	36.111	34.228	34.314	15.907	48,007
2022-12-12	34.656	36.752	34.656	35.511	16.463	46,240
2022-12-09	36.795	36.881	35.511	35.939	16.661	17,405
2022-12-08	36.367	37.437	34.741	36.196	16.780	43,142
2022-12-07	35.854	37.779	35.469	36.153	16.760	38,795
2022-12-06	35.725	36.966	35.725	36.239	16.800	14,128
2022-12-05	36.153	37.394	35.255	37.180	17.236	37,578
2022-12-02	36.153	38.678	35.511	36.111	16.740	66,496
2022-12-01	37.223	37.993	36.324	36.367	16.859	64,575
2022-11-30	37.437	38.036	36.966	37.651	17.455	62,952
2022-11-29	36.324	37.351	35.640	37.095	17.197	51,210
2022-11-28	38.506	38.806	35.340	36.324	16.840	112,068
2022-11-25	40.646	40.646	36.367	38.506	17.851	223,787
2022-11-24	40.860	43.534	40.646	42.143	19.537	58,487
2022-11-23	45.138	45.138	40.646	40.646	18.843	77,990
2022-11-22	44.817	45.780	43.213	43.855	20.331	24,370
2022-11-21	47.063	47.812	43.855	44.817	20.777	25,461
2022-11-18	45.566	46.956	43.213	45.673	21.174	64,378
2022-11-17	49.203	49.310	44.924	45.245	20.975	45,598
2022-11-16	50.593	50.914	47.170	48.561	22.512	61,526
2022-11-15	49.203	50.272	48.775	49.310	22.859	301,389
2022-11-14	48.454	49.096	47.384	47.705	22.116	43,809
2022-11-11	48.775	48.775	47.812	48.133	22.314	89,513
2022-11-10	47.063	49.203	46.208	48.026	22.264	25,721
2022-11-09	45.994	49.096	45.994	47.812	22.165	61,850
2022-11-08	45.352	46.743	45.352	46.529	21.570	21,692
2022-11-07	44.710	45.566	43.213	45.459	21.074	52,904
2022-11-04	43.855	44.924	43.427	44.710	20.727	57,983
2022-11-03	43.320	44.496	42.785	43.855	20.331	39,760
2022-11-02	42.892	43.855	42.571	43.213	20.033	39,389
2022-11-01	44.069	44.817	42.357	43.320	20.083	50,828
2022-10-31	42.571	43.106	41.416	43.106	19.983	91,205
2022-10-28	43.748	43.748	42.357	42.742	19.815	18,309
2022-10-27	44.389	44.389	42.785	43.320	20.083	51,497
2022-10-26	42.571	44.496	41.929	44.389	20.578	34,425
2022-10-25	41.501	42.785	40.688	41.587	19.279	170,541
2022-10-24	42.571	42.785	41.844	41.844	19.398	54,527
2022-10-21	41.715	41.715	39.790	41.715	19.339	39,113
2022-10-20	37.437	41.715	37.437	41.715	19.339	199,284
2022-10-19	38.506	38.506	37.437	38.207	17.712	13,848
2022-10-18	38.506	39.319	37.095	37.865	17.554	16,099
2022-10-17	39.790	39.790	36.581	37.694	17.474	32,787
2022-10-14	38.506	40.603	37.694	39.362	18.248	7,945
2022-10-13	37.480	38.506	36.881	38.506	17.851	40,696
2022-10-12	40.603	40.603	37.523	39.105	18.129	26,274
2022-10-11	38.079	40.346	38.079	39.148	18.149	49,762
2022-10-10	38.635	38.635	36.795	37.993	17.613	16,177
2022-10-07	38.506	39.362	38.506	38.934	18.050	28,458
2022-10-06	38.678	39.790	38.506	38.806	17.990	64,173
2022-10-05	38.378	39.705	38.207	38.934	18.050	108,488
2022-10-04	38.250	38.934	35.725	37.437	17.355	89,205
2022-10-03	37.309	37.309	35.298	37.052	17.177	35,299
2022-09-30	34.485	37.394	34.485	35.469	16.443	98,989
2022-09-29	37.437	38.464	35.084	35.084	16.264	72,405
2022-09-28	43.641	43.641	36.496	37.394	17.336	46,585

← NewerPage 17 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.