Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	68.456	68.456	65.247	65.675	30.446	65,984
2022-04-04	66.210	68.242	62.252	65.996	30.595	180,136
2022-04-01	70.809	72.093	65.247	65.247	30.248	230,076
2022-03-31	66.081	70.585	64.199	68.456	31.735	241,566
2022-03-30	62.680	68.456	62.038	63.578	29.474	220,961
2022-03-29	57.225	62.680	56.305	61.183	28.364	238,537
2022-03-28	59.888	59.888	54.572	54.829	25.418	107,654
2022-03-25	55.877	58.188	55.193	57.129	26.484	86,394
2022-03-24	60.102	60.102	55.856	55.856	25.894	101,039
2022-03-23	55.620	61.653	55.193	60.755	28.165	326,949
2022-03-22	53.481	53.481	50.700	52.497	24.337	68,580
2022-03-21	53.481	53.481	51.342	51.342	23.802	61,344
2022-03-18	51.342	53.481	50.529	53.481	24.793	140,146
2022-03-17	51.609	53.182	49.631	51.599	23.921	76,283
2022-03-16	51.342	52.401	49.203	51.535	23.891	86,089
2022-03-15	50.272	50.476	48.133	48.999	22.716	63,730
2022-03-14	49.203	52.187	49.203	50.700	23.504	48,873
2022-03-11	51.235	53.545	49.203	50.636	23.474	67,231
2022-03-10	48.144	52.936	48.144	51.235	23.752	80,617
2022-03-09	49.203	52.080	49.192	50.272	23.306	118,056
2022-03-08	49.267	53.257	48.133	49.149	22.785	107,100
2022-03-07	53.267	53.267	48.176	50.058	23.207	252,789
2022-03-04	56.690	56.690	52.775	53.781	24.932	62,660
2022-03-03	59.257	59.877	55.064	55.086	25.537	111,354
2022-03-02	55.620	61.097	53.192	59.257	27.471	172,731
2022-03-01	55.246	55.513	49.203	54.230	25.140	220,656
2022-02-28	56.690	56.690	52.519	54.080	25.071	105,675
2022-02-25	56.155	57.760	53.481	55.834	25.884	176,094
2022-02-24	55.620	57.107	52.358	54.979	25.488	249,388
2022-02-23	56.690	59.000	56.465	58.829	27.273	74,690
2022-02-22	56.305	59.760	55.203	57.225	26.529	146,662
2022-02-21	56.904	58.615	55.310	58.508	27.124	154,446
2022-02-18	60.166	61.546	56.701	58.615	27.173	203,283
2022-02-17	62.038	65.921	60.551	60.551	28.071	54,277
2022-02-16	67.386	67.386	60.327	60.872	28.220	86,437
2022-02-15	60.231	64.263	59.931	62.049	28.765	112,592
2022-02-14	64.552	64.552	59.899	61.193	28.369	207,362
2022-02-11	64.819	67.365	61.129	63.792	29.573	183,550
2022-02-10	64.841	67.386	64.819	65.044	30.154	93,298
2022-02-09	65.782	67.803	65.354	66.017	30.605	80,998
2022-02-08	65.889	68.403	64.616	65.782	30.496	99,136
2022-02-07	68.456	69.953	65.696	66.167	30.674	90,483
2022-02-04	69.312	70.766	66.958	67.515	31.299	73,271
2022-02-03	70.595	72.253	66.210	67.622	31.349	129,061
2022-02-02	70.039	74.660	70.039	72.264	33.501	225,424
2022-02-01	68.456	69.312	64.755	69.312	32.132	256,062
2022-01-31	73.152	73.152	67.611	67.814	31.438	194,361
2022-01-28	70.606	73.750	69.633	70.146	32.519	175,268
2022-01-27	70.595	72.884	68.905	71.729	33.253	203,990
2022-01-26	70.060	74.874	67.600	71.665	33.223	216,267
2022-01-25	75.943	78.083	67.386	68.884	31.934	521,193
2022-01-24	80.575	82.361	72.745	74.874	34.711	537,452
2022-01-21	85.570	85.570	79.580	80.233	37.195	266,411
2022-01-20	88.608	88.608	84.543	85.976	39.858	121,739
2022-01-19	83.431	89.346	81.302	87.110	40.383	448,441
2022-01-18	84.489	84.489	80.650	81.291	37.686	471,729
2022-01-17	85.527	85.527	81.302	84.286	39.074	131,719
2022-01-14	80.222	85.249	79.163	83.762	38.831	499,254
2022-01-13	78.093	80.639	78.093	80.222	37.190	399,786
2022-01-12	79.580	79.580	76.927	78.104	36.208	139,960

← NewerPage 20 of 22 · 1,262 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.