Desert Control AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.887 | 2.996 | 2.887 | 2.941 | 1.885 | 294,077 |
| 2026-01-29 | 2.941 | 3.035 | 2.879 | 2.887 | 1.850 | 170,588 |
| 2026-01-28 | 2.871 | 2.965 | 2.856 | 2.941 | 1.885 | 274,911 |
| 2026-01-27 | 2.879 | 2.941 | 2.871 | 2.902 | 1.860 | 214,582 |
| 2026-01-26 | 2.996 | 3.027 | 2.879 | 2.918 | 1.870 | 376,263 |
| 2026-01-23 | 3.121 | 3.121 | 2.895 | 2.996 | 1.920 | 253,221 |
| 2026-01-22 | 2.879 | 3.051 | 2.848 | 2.988 | 1.915 | 163,704 |
| 2026-01-21 | 2.871 | 3.051 | 2.871 | 2.887 | 1.850 | 150,888 |
| 2026-01-20 | 2.879 | 2.934 | 2.809 | 2.871 | 1.840 | 529,472 |
| 2026-01-19 | 2.965 | 2.980 | 2.879 | 2.887 | 1.850 | 484,605 |
| 2026-01-16 | 3.121 | 3.121 | 2.988 | 2.996 | 1.920 | 418,539 |
| 2026-01-15 | 3.230 | 3.230 | 3.097 | 3.152 | 2.020 | 277,383 |
| 2026-01-14 | 3.183 | 3.183 | 3.113 | 3.168 | 2.030 | 373,494 |
| 2026-01-13 | 3.136 | 3.214 | 3.121 | 3.183 | 2.040 | 264,305 |
| 2026-01-12 | 3.121 | 3.246 | 3.121 | 3.152 | 2.020 | 125,954 |
| 2026-01-09 | 3.277 | 3.292 | 3.168 | 3.214 | 2.060 | 192,757 |
| 2026-01-08 | 3.324 | 3.386 | 3.168 | 3.308 | 2.120 | 197,655 |
| 2026-01-07 | 3.261 | 3.355 | 3.082 | 3.292 | 2.110 | 634,350 |
| 2026-01-06 | 3.168 | 3.199 | 3.027 | 3.136 | 2.010 | 394,706 |
| 2026-01-05 | 3.199 | 3.246 | 3.105 | 3.121 | 2.000 | 426,958 |
| 2026-01-02 | 3.183 | 3.324 | 3.152 | 3.246 | 2.080 | 221,309 |
| 2025-12-30 | 3.183 | 3.324 | 3.121 | 3.152 | 2.020 | 530,182 |
| 2025-12-29 | 3.261 | 3.308 | 3.168 | 3.199 | 2.050 | 753,535 |
| 2025-12-23 | 3.370 | 3.417 | 3.199 | 3.246 | 2.080 | 703,643 |
| 2025-12-22 | 3.417 | 3.417 | 3.339 | 3.370 | 2.160 | 367,899 |
| 2025-12-19 | 3.433 | 3.495 | 3.370 | 3.417 | 2.190 | 524,740 |
| 2025-12-18 | 3.386 | 3.589 | 3.355 | 3.480 | 2.230 | 4,736,669 |
| 2025-12-17 | 3.448 | 3.511 | 3.355 | 3.402 | 2.180 | 542,770 |
| 2025-12-16 | 3.417 | 3.542 | 3.402 | 3.433 | 2.200 | 352,532 |
| 2025-12-15 | 3.277 | 3.417 | 3.246 | 3.339 | 2.140 | 754,910 |
| 2025-12-12 | 3.168 | 3.308 | 3.168 | 3.183 | 2.040 | 311,693 |
| 2025-12-11 | 3.464 | 3.464 | 3.074 | 3.168 | 2.030 | 1,252,724 |
| 2025-12-10 | 3.339 | 3.402 | 3.308 | 3.386 | 2.170 | 155,035 |
| 2025-12-09 | 3.480 | 3.542 | 3.277 | 3.386 | 2.170 | 614,350 |
| 2025-12-08 | 3.511 | 3.589 | 3.495 | 3.495 | 2.240 | 376,767 |
| 2025-12-05 | 3.526 | 3.636 | 3.526 | 3.589 | 2.300 | 389,277 |
| 2025-12-04 | 3.589 | 3.604 | 3.511 | 3.558 | 2.280 | 421,190 |
| 2025-12-03 | 3.589 | 3.620 | 3.526 | 3.604 | 2.310 | 528,799 |
| 2025-12-02 | 3.683 | 3.761 | 3.589 | 3.651 | 2.340 | 578,049 |
| 2025-12-01 | 3.526 | 3.714 | 3.526 | 3.667 | 2.350 | 516,010 |
| 2025-11-28 | 3.589 | 3.636 | 3.464 | 3.558 | 2.280 | 1,096,285 |
| 2025-11-27 | 3.480 | 3.651 | 3.480 | 3.589 | 2.300 | 482,189 |
| 2025-11-26 | 3.589 | 3.589 | 3.464 | 3.526 | 2.260 | 318,173 |
| 2025-11-25 | 3.589 | 3.667 | 3.480 | 3.511 | 2.250 | 1,146,021 |
| 2025-11-24 | 3.511 | 3.620 | 3.480 | 3.573 | 2.290 | 1,245,429 |
| 2025-11-21 | 3.308 | 3.417 | 3.199 | 3.370 | 2.160 | 582,186 |
| 2025-11-20 | 3.464 | 3.464 | 3.246 | 3.324 | 2.130 | 730,247 |
| 2025-11-19 | 3.433 | 3.495 | 3.324 | 3.417 | 2.190 | 641,068 |
| 2025-11-18 | 3.573 | 3.573 | 3.402 | 3.417 | 2.190 | 439,770 |
| 2025-11-17 | 3.511 | 3.558 | 3.324 | 3.511 | 2.250 | 666,100 |
| 2025-11-14 | 3.464 | 3.761 | 3.402 | 3.464 | 2.220 | 348,950 |
| 2025-11-13 | 3.355 | 3.573 | 3.308 | 3.464 | 2.220 | 1,156,895 |
| 2025-11-12 | 3.683 | 3.745 | 3.277 | 3.417 | 2.190 | 1,716,123 |
| 2025-11-11 | 3.885 | 3.885 | 3.542 | 3.620 | 2.320 | 2,367,611 |
| 2025-11-10 | 3.604 | 3.885 | 3.589 | 3.823 | 2.450 | 1,301,990 |
| 2025-11-07 | 3.339 | 3.589 | 3.277 | 3.511 | 2.250 | 1,363,711 |
| 2025-11-06 | 3.058 | 3.526 | 2.973 | 3.308 | 2.120 | 3,401,154 |
| 2025-11-05 | 3.495 | 3.495 | 3.058 | 3.058 | 1.960 | 3,166,185 |
| 2025-11-04 | 3.152 | 3.495 | 3.074 | 3.308 | 2.120 | 2,903,124 |
| 2025-11-03 | 2.988 | 3.152 | 2.988 | 3.074 | 1.970 | 432,497 |
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.