Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.390	0.390	0.331	0.353	0.353	2,082,274
2026-07-24	0.430	0.430	0.394	0.410	0.410	446,496
2026-07-23	0.445	0.445	0.411	0.430	0.430	381,245
2026-07-22	0.470	0.470	0.420	0.445	0.445	446,618
2026-07-21	0.490	0.490	0.436	0.460	0.460	508,560
2026-07-20	0.480	0.500	0.435	0.475	0.475	1,194,362
2026-07-17	0.394	0.486	0.351	0.430	0.430	3,133,125
2026-07-16	0.618	0.630	0.550	0.580	0.372	2,343,792
2026-07-15	0.660	0.698	0.611	0.618	0.396	1,591,117
2026-07-14	0.733	0.733	0.600	0.630	0.404	1,914,013
2026-07-13	0.750	0.790	0.730	0.735	0.471	2,495,986
2026-07-10	0.760	0.780	0.730	0.748	0.479	248,247
2026-07-09	0.760	0.796	0.720	0.732	0.469	678,546
2026-07-08	0.777	0.820	0.721	0.730	0.468	2,471,071
2026-07-07	0.780	0.819	0.755	0.755	0.484	1,189,445
2026-07-06	1.292	1.387	1.202	1.248	0.800	1,481,188
2026-07-03	1.280	1.280	1.178	1.248	0.800	1,515,263
2026-07-02	1.326	1.326	1.108	1.178	0.755	4,506,197
2026-07-01	1.951	2.007	1.951	1.988	1.274	64,823
2026-06-30	2.029	2.029	1.904	1.904	1.220	135,115
2026-06-29	2.107	2.107	1.935	1.935	1.240	90,999
2026-06-26	1.882	2.181	1.882	2.035	1.304	469,415
2026-06-25	1.935	1.935	1.872	1.926	1.234	146,869
2026-06-24	1.872	1.901	1.848	1.879	1.204	119,348
2026-06-23	1.844	1.888	1.826	1.826	1.170	369,998
2026-06-22	1.919	1.919	1.848	1.869	1.198	446,360
2026-06-19	1.988	1.988	1.872	1.919	1.230	515,418
2026-06-18	2.060	2.060	1.985	1.994	1.278	136,652
2026-06-17	1.997	2.138	1.982	2.060	1.320	811,957
2026-06-16	2.029	2.138	1.957	2.013	1.290	494,249
2026-06-15	1.972	2.244	1.963	1.994	1.278	242,276
2026-06-12	2.185	2.185	2.000	2.038	1.306	294,123
2026-06-11	2.013	2.259	2.000	2.000	1.282	131,013
2026-06-10	2.075	2.178	1.969	2.063	1.322	478,961
2026-06-09	2.132	2.206	2.063	2.063	1.322	229,812
2026-06-08	2.356	2.356	2.029	2.185	1.400	1,461,238
2026-06-05	2.116	2.216	2.047	2.138	1.370	717,775
2026-06-04	2.138	2.138	2.050	2.113	1.354	1,033,341
2026-06-03	1.872	2.088	1.829	2.000	1.282	2,066,917
2026-06-02	1.782	1.894	1.782	1.794	1.150	855,126
2026-06-01	1.857	1.857	1.732	1.779	1.140	333,285
2026-05-29	1.935	1.935	1.857	1.869	1.198	774,901
2026-05-28	1.951	2.010	1.872	1.960	1.256	774,827
2026-05-27	2.025	2.025	1.748	1.901	1.218	1,443,805
2026-05-26	2.185	2.185	1.832	1.841	1.180	1,237,639
2026-05-22	1.951	2.150	1.951	2.103	1.348	1,402,282
2026-05-21	1.863	2.007	1.810	1.951	1.250	774,682
2026-05-20	2.122	2.244	1.826	1.944	1.246	1,078,982
2026-05-19	2.029	2.247	1.982	2.103	1.348	3,483,732
2026-05-18	1.779	2.122	1.726	2.122	1.360	4,551,694
2026-05-15	1.514	1.654	1.467	1.654	1.060	2,099,608
2026-05-13	1.467	1.542	1.447	1.492	0.956	468,846
2026-05-12	1.467	1.560	1.404	1.404	0.900	2,183,762
2026-05-11	1.576	1.635	1.456	1.459	0.935	2,882,953
2026-05-08	1.404	1.539	1.404	1.520	0.974	901,202
2026-05-07	1.490	1.490	1.375	1.434	0.919	1,189,298
2026-05-06	1.484	1.592	1.467	1.490	0.955	522,265
2026-05-05	1.819	1.819	1.514	1.521	0.975	840,866
2026-05-04	1.467	1.645	1.431	1.553	0.995	3,069,416
2026-04-30	1.404	1.464	1.389	1.429	0.916	517,781

← NewerPage 2 of 5 · 250 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.