Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	74.820	80.222	74.275	78.596	36.436	187,943
2022-01-10	75.515	78.286	74.446	74.842	34.696	220,181
2022-01-07	75.943	75.943	73.922	74.874	34.711	111,236
2022-01-06	75.943	76.959	74.339	75.622	35.058	160,176
2022-01-05	77.869	78.617	75.943	77.216	35.797	104,055
2022-01-04	79.142	79.152	75.975	76.221	35.335	164,031
2022-01-03	79.580	81.291	77.869	79.131	36.684	336,131
2021-12-30	78.724	79.462	74.510	76.970	35.683	202,020
2021-12-29	75.943	78.692	72.948	76.852	35.628	189,708
2021-12-28	82.361	83.815	74.617	74.874	34.711	179,859
2021-12-27	74.874	80.553	74.146	80.222	37.190	182,743
2021-12-23	73.162	77.024	72.520	73.847	34.235	203,810
2021-12-22	78.938	78.938	71.536	73.119	33.897	372,457
2021-12-21	80.436	80.746	75.644	77.013	35.702	361,664
2021-12-20	87.666	87.666	76.959	78.510	36.397	608,462
2021-12-17	84.500	89.624	82.789	85.142	39.471	587,893
2021-12-16	86.640	89.827	81.334	82.254	38.132	1,045,394
2021-12-15	77.013	87.378	75.301	82.971	38.464	2,071,449
2021-12-14	74.874	77.013	73.162	74.232	34.413	208,740
2021-12-13	79.152	81.045	74.874	75.943	35.207	321,764
2021-12-10	78.339	79.804	78.040	79.152	36.694	224,417
2021-12-09	74.232	80.008	72.734	78.243	36.273	597,075
2021-12-08	75.023	75.933	72.766	74.232	34.413	111,506
2021-12-07	77.013	78.072	72.745	74.874	34.711	370,922
2021-12-06	68.242	80.147	68.017	76.521	35.474	643,832
2021-12-03	64.605	68.456	64.605	68.028	31.537	179,548
2021-12-02	64.177	66.274	63.450	64.562	29.931	73,145
2021-12-01	68.242	68.242	62.081	63.226	29.311	264,130
2021-11-30	70.552	70.552	64.306	65.247	30.248	186,096
2021-11-29	67.386	70.541	67.386	68.445	31.730	261,397
2021-11-26	67.761	68.456	65.675	67.237	31.170	264,089
2021-11-25	64.177	70.595	64.177	70.595	32.727	503,744
2021-11-24	64.177	64.177	60.327	63.963	29.653	223,898
2021-11-23	64.177	64.498	60.979	64.177	29.752	202,820
2021-11-22	66.274	66.274	63.108	64.177	29.752	379,213
2021-11-19	60.541	65.857	59.909	64.070	29.702	363,869
2021-11-18	57.225	60.755	57.225	60.541	28.066	206,075
2021-11-17	58.819	58.819	56.797	57.225	26.529	61,890
2021-11-16	56.690	58.680	56.690	58.188	26.975	78,500
2021-11-15	58.402	58.402	56.690	56.690	26.281	144,627
2021-11-12	58.402	58.402	56.059	57.974	26.876	131,694
2021-11-11	57.760	58.444	55.909	56.904	26.380	83,918
2021-11-10	60.755	60.755	55.193	56.904	26.380	147,961
2021-11-09	58.476	58.658	55.610	58.402	27.074	165,399
2021-11-08	60.968	62.006	56.187	57.000	26.425	357,414
2021-11-05	59.899	63.033	59.899	60.755	28.165	424,850
2021-11-04	58.936	59.899	58.829	59.899	27.769	184,675
2021-11-03	59.856	59.856	58.102	58.829	27.273	741,701
2021-11-02	60.113	60.113	58.155	58.402	27.074	226,015
2021-11-01	60.541	61.824	59.471	59.685	27.669	432,809
2021-10-29	57.760	59.428	55.620	58.829	27.273	148,305
2021-10-28	56.904	58.177	55.674	57.760	26.777	1,121,526
2021-10-27	59.899	59.899	55.620	56.904	26.380	87,241
2021-10-26	59.685	59.899	55.620	58.808	27.263	150,899
2021-10-25	61.183	62.038	56.701	56.904	26.380	180,437
2021-10-22	59.899	60.113	57.770	59.161	27.426	107,143
2021-10-21	56.241	61.824	56.059	59.792	27.719	213,742
2021-10-20	61.183	61.183	53.481	55.792	25.864	412,932
2021-10-19	62.851	63.108	60.979	61.610	28.562	42,955
2021-10-18	63.108	65.172	60.177	62.851	29.137	184,665

← NewerPage 21 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.