Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	58.829	58.829	53.160	55.620	25.785	94,610
2022-07-04	62.038	62.038	55.513	56.690	26.281	72,852
2022-07-01	62.038	62.038	54.765	58.508	27.124	133,276
2022-06-30	65.033	65.033	57.439	57.760	26.777	209,580
2022-06-29	64.177	64.819	62.252	64.070	29.702	280,044
2022-06-28	64.177	65.033	60.968	61.289	28.413	76,844
2022-06-27	67.172	67.172	62.038	65.033	30.149	84,478
2022-06-24	64.177	65.354	62.894	63.963	29.653	55,547
2022-06-23	63.963	67.279	63.108	63.857	29.603	56,810
2022-06-22	65.996	66.210	63.857	65.033	30.149	49,182
2022-06-21	69.739	71.665	65.996	66.317	30.744	128,647
2022-06-20	64.177	68.349	62.466	67.386	31.240	239,687
2022-06-17	56.690	61.396	56.476	60.006	27.818	49,763
2022-06-16	56.797	59.578	56.797	57.225	26.529	55,702
2022-06-15	55.620	57.653	55.620	57.653	26.727	65,025
2022-06-14	58.402	58.402	55.620	56.797	26.331	72,937
2022-06-13	60.755	63.750	57.653	58.508	27.124	116,557
2022-06-10	61.076	61.717	57.653	60.113	27.868	88,451
2022-06-09	63.857	63.857	60.434	62.787	29.107	56,216
2022-06-08	63.001	63.750	62.038	63.215	29.306	44,160
2022-06-07	63.750	63.750	61.610	62.252	28.859	43,426
2022-06-03	64.177	64.177	63.108	63.750	29.554	36,756
2022-06-02	61.076	64.177	61.076	62.145	28.810	70,821
2022-06-01	63.108	64.177	62.359	63.001	29.207	75,913
2022-05-31	62.038	63.963	62.038	62.359	28.909	20,429
2022-05-30	62.038	63.108	61.396	62.359	28.909	57,334
2022-05-27	62.038	64.177	62.038	62.573	29.008	106,709
2022-05-25	64.070	64.070	60.327	62.252	28.859	75,348
2022-05-24	66.317	67.921	62.894	64.177	29.752	69,028
2022-05-23	68.242	68.242	64.605	65.889	30.545	55,524
2022-05-20	66.958	68.242	64.177	66.958	31.041	59,000
2022-05-19	64.391	67.065	63.322	67.065	31.091	29,115
2022-05-18	64.391	68.028	64.391	64.605	29.950	88,607
2022-05-16	65.889	65.889	60.862	62.359	28.909	27,666
2022-05-13	61.503	61.503	58.829	60.327	27.967	30,702
2022-05-12	59.899	61.717	56.690	57.760	26.777	87,853
2022-05-11	59.899	62.787	58.829	61.824	28.661	79,964
2022-05-10	57.974	59.792	56.904	59.792	27.719	131,148
2022-05-09	62.145	63.322	60.541	60.541	28.066	64,475
2022-05-06	64.605	65.568	62.573	64.070	29.702	95,292
2022-05-05	66.958	68.349	65.461	66.530	30.843	77,449
2022-05-04	64.819	66.530	64.712	66.103	30.645	40,258
2022-05-03	67.386	67.386	65.140	65.675	30.446	67,279
2022-05-02	68.242	68.242	65.140	66.424	30.793	119,568
2022-04-29	67.172	69.739	66.424	67.707	31.388	97,590
2022-04-28	68.242	68.242	65.354	67.065	31.091	116,219
2022-04-27	65.675	67.172	64.926	66.103	30.645	65,145
2022-04-26	71.023	71.023	65.675	68.349	31.686	71,993
2022-04-25	69.739	69.739	64.605	65.247	30.248	112,902
2022-04-22	69.953	69.953	67.707	68.028	31.537	42,761
2022-04-21	69.633	70.809	66.852	69.525	32.231	51,548
2022-04-20	69.739	69.846	65.354	66.530	30.843	82,055
2022-04-19	67.814	73.697	67.814	69.633	32.281	113,181
2022-04-13	66.744	69.205	66.317	67.386	31.240	60,077
2022-04-12	66.103	67.386	62.680	66.744	30.942	85,791
2022-04-11	66.958	70.595	65.889	65.889	30.545	85,534
2022-04-08	65.675	67.814	65.568	66.958	31.041	43,965
2022-04-07	70.381	70.381	65.568	65.675	30.446	181,354
2022-04-06	66.852	69.633	63.750	68.563	31.785	284,776
2022-04-05	68.456	68.456	65.247	65.675	30.446	65,984

← NewerPage 19 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.