Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	37.394	39.533	37.309	38.848	18.010	76,452
2022-09-26	39.790	42.571	36.624	37.223	17.256	120,360
2022-09-23	43.213	43.213	40.132	40.218	18.645	67,090
2022-09-22	47.919	47.919	42.742	42.999	19.934	72,291
2022-09-21	44.924	49.310	43.534	45.994	21.322	158,300
2022-09-20	42.999	44.817	42.999	44.710	20.727	34,905
2022-09-19	50.593	50.593	42.785	43.855	20.331	95,563
2022-09-16	52.519	52.519	47.598	49.203	22.810	90,774
2022-09-15	53.053	53.053	50.272	50.486	23.405	22,089
2022-09-14	50.700	53.481	50.165	51.984	24.099	79,595
2022-09-13	51.342	51.877	49.310	50.058	23.207	60,854
2022-09-12	51.235	52.091	49.524	51.342	23.802	60,076
2022-09-09	47.277	50.272	47.063	49.203	22.810	19,264
2022-09-08	49.844	50.272	48.240	48.989	22.711	20,291
2022-09-07	47.277	51.342	47.063	49.524	22.959	69,790
2022-09-06	51.342	51.663	49.203	50.165	23.256	79,574
2022-09-05	51.556	53.481	49.631	50.058	23.207	48,068
2022-09-02	53.909	53.909	51.342	51.449	23.851	26,986
2022-09-01	52.412	52.946	50.914	51.021	23.653	61,228
2022-08-31	49.203	51.877	49.203	51.342	23.802	52,119
2022-08-30	48.347	52.305	48.347	50.700	23.504	33,103
2022-08-29	51.235	51.235	47.491	49.203	22.810	101,001
2022-08-26	53.481	53.588	48.133	52.412	24.297	187,607
2022-08-25	50.486	54.658	50.486	53.909	24.992	109,051
2022-08-24	50.272	51.128	49.417	50.486	23.405	44,073
2022-08-23	51.449	51.449	49.203	49.737	23.058	41,744
2022-08-22	51.342	52.412	47.705	50.272	23.306	72,990
2022-08-19	57.118	57.118	51.342	51.663	23.950	71,060
2022-08-18	56.476	56.690	54.337	55.620	25.785	58,409
2022-08-17	58.829	58.829	55.727	56.690	26.281	126,999
2022-08-16	55.086	57.546	55.086	57.225	26.529	22,853
2022-08-15	54.016	55.620	54.016	54.765	25.388	18,694
2022-08-12	55.834	55.834	53.481	54.016	25.041	59,468
2022-08-11	52.626	55.620	52.305	55.620	25.785	66,973
2022-08-10	57.546	57.546	52.412	53.267	24.694	64,665
2022-08-09	59.899	59.899	55.406	55.620	25.785	41,473
2022-08-08	57.546	58.508	55.620	56.904	26.380	20,472
2022-08-05	61.396	61.396	55.620	57.439	26.628	141,649
2022-08-04	61.824	61.824	57.760	58.722	27.223	38,918
2022-08-03	59.899	60.862	58.402	59.471	27.570	25,734
2022-08-02	60.968	60.968	57.974	58.829	27.273	59,153
2022-08-01	62.573	63.108	60.541	61.289	28.413	30,614
2022-07-29	60.113	62.359	59.899	61.610	28.562	44,674
2022-07-28	62.038	62.787	60.006	60.968	28.264	28,006
2022-07-27	62.680	62.680	61.183	61.396	28.463	14,321
2022-07-26	60.220	64.070	60.220	61.503	28.512	21,707
2022-07-25	63.322	63.643	61.076	63.108	29.256	23,855
2022-07-22	64.177	64.605	62.038	63.429	29.405	34,962
2022-07-21	61.396	63.429	59.792	62.252	28.859	33,432
2022-07-20	59.257	61.503	59.043	60.220	27.917	28,137
2022-07-19	59.899	59.899	56.797	59.150	27.421	26,986
2022-07-18	57.332	59.471	55.727	59.043	27.372	131,040
2022-07-15	61.610	61.610	57.332	57.332	26.578	18,243
2022-07-14	59.685	61.289	57.867	58.294	27.025	23,826
2022-07-13	62.894	62.894	58.936	59.685	27.669	30,482
2022-07-12	60.755	63.001	58.615	61.183	28.364	44,985
2022-07-11	57.760	60.327	56.690	59.150	27.421	37,222
2022-07-08	58.294	58.722	56.690	56.690	26.281	20,988
2022-07-07	58.294	58.294	56.048	57.225	26.529	41,066
2022-07-06	55.727	57.225	54.765	56.583	26.231	24,938

← NewerPage 18 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.