Desert Control AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.988 | 3.152 | 2.988 | 3.074 | 1.970 | 432,497 |
| 2025-10-31 | 2.871 | 3.066 | 2.871 | 3.004 | 1.925 | 982,350 |
| 2025-10-30 | 2.887 | 2.965 | 2.770 | 2.887 | 1.850 | 852,929 |
| 2025-10-29 | 2.949 | 2.988 | 2.856 | 2.871 | 1.840 | 1,646,683 |
| 2025-10-28 | 3.082 | 3.105 | 2.910 | 2.926 | 1.875 | 1,750,809 |
| 2025-10-27 | 3.121 | 3.183 | 2.996 | 3.105 | 1.990 | 1,493,335 |
| 2025-10-24 | 3.152 | 3.246 | 3.051 | 3.121 | 2.000 | 2,475,893 |
| 2025-10-23 | 3.152 | 3.230 | 2.824 | 3.152 | 2.020 | 5,581,274 |
| 2025-10-22 | 2.832 | 3.090 | 2.746 | 3.090 | 1.980 | 4,543,663 |
| 2025-10-21 | 2.621 | 2.777 | 2.598 | 2.723 | 1.745 | 1,469,957 |
| 2025-10-20 | 2.621 | 2.809 | 2.559 | 2.606 | 1.670 | 2,000,985 |
| 2025-10-17 | 2.497 | 2.653 | 2.419 | 2.590 | 1.660 | 3,339,553 |
| 2025-10-16 | 2.325 | 2.559 | 2.302 | 2.442 | 1.565 | 1,047,247 |
| 2025-10-15 | 2.278 | 2.325 | 2.255 | 2.325 | 1.490 | 460,472 |
| 2025-10-14 | 2.364 | 2.364 | 2.255 | 2.278 | 1.460 | 875,040 |
| 2025-10-13 | 2.387 | 2.403 | 2.270 | 2.278 | 1.460 | 1,544,615 |
| 2025-10-10 | 2.309 | 2.364 | 2.278 | 2.341 | 1.500 | 1,063,259 |
| 2025-10-09 | 2.325 | 2.426 | 2.286 | 2.309 | 1.480 | 969,537 |
| 2025-10-08 | 2.325 | 2.333 | 2.239 | 2.294 | 1.470 | 1,383,236 |
| 2025-10-07 | 2.341 | 2.419 | 2.263 | 2.263 | 1.450 | 885,663 |
| 2025-10-06 | 2.278 | 2.481 | 2.263 | 2.380 | 1.525 | 3,839,499 |
| 2025-10-03 | 2.356 | 2.411 | 2.325 | 2.325 | 1.490 | 545,810 |
| 2025-10-02 | 2.348 | 2.411 | 2.348 | 2.356 | 1.510 | 87,416 |
| 2025-10-01 | 2.426 | 2.489 | 2.309 | 2.341 | 1.500 | 454,403 |
| 2025-09-30 | 2.497 | 2.598 | 2.426 | 2.497 | 1.600 | 319,051 |
| 2025-09-29 | 2.575 | 2.598 | 2.465 | 2.497 | 1.600 | 530,628 |
| 2025-09-26 | 2.731 | 2.840 | 2.504 | 2.606 | 1.670 | 1,795,233 |
| 2025-09-25 | 2.965 | 3.214 | 2.660 | 2.848 | 1.825 | 1,152,556 |
| 2025-09-24 | 2.957 | 2.965 | 2.824 | 2.926 | 1.875 | 335,624 |
| 2025-09-23 | 3.074 | 3.105 | 2.809 | 2.832 | 1.815 | 524,790 |
| 2025-09-22 | 3.277 | 3.386 | 2.918 | 3.074 | 1.970 | 985,724 |
| 2025-09-19 | 2.949 | 3.324 | 2.840 | 3.183 | 2.040 | 1,641,790 |
| 2025-09-18 | 2.809 | 2.902 | 2.731 | 2.902 | 1.860 | 664,513 |
| 2025-09-17 | 2.731 | 2.918 | 2.731 | 2.770 | 1.775 | 527,551 |
| 2025-09-16 | 2.684 | 2.965 | 2.653 | 2.731 | 1.750 | 1,222,858 |
| 2025-09-15 | 2.809 | 2.809 | 2.692 | 2.692 | 1.725 | 439,118 |
| 2025-09-12 | 2.699 | 2.809 | 2.699 | 2.762 | 1.770 | 331,372 |
| 2025-09-11 | 2.902 | 2.910 | 2.653 | 2.777 | 1.780 | 720,420 |
| 2025-09-10 | 2.973 | 3.121 | 2.840 | 2.965 | 1.900 | 396,929 |
| 2025-09-09 | 3.230 | 3.277 | 2.965 | 3.105 | 1.990 | 387,266 |
| 2025-09-08 | 3.012 | 3.308 | 2.824 | 3.230 | 2.070 | 902,235 |
| 2025-09-05 | 3.558 | 4.041 | 3.526 | 3.932 | 1.838 | 1,087,792 |
| 2025-09-04 | 4.010 | 4.213 | 3.745 | 3.760 | 1.758 | 955,907 |
| 2025-09-03 | 3.760 | 3.979 | 3.651 | 3.854 | 1.802 | 322,151 |
| 2025-09-02 | 4.104 | 4.104 | 3.698 | 3.901 | 1.824 | 277,186 |
| 2025-09-01 | 4.182 | 4.213 | 3.854 | 3.995 | 1.867 | 663,169 |
| 2025-08-29 | 5.755 | 6.118 | 5.541 | 5.669 | 2.650 | 321,294 |
| 2025-08-28 | 6.097 | 6.396 | 5.455 | 5.797 | 2.710 | 308,471 |
| 2025-08-27 | 5.348 | 6.183 | 5.348 | 5.969 | 2.790 | 500,008 |
| 2025-08-26 | 5.348 | 5.776 | 4.664 | 5.669 | 2.650 | 950,679 |
| 2025-08-25 | 6.632 | 7.017 | 5.605 | 5.605 | 2.620 | 887,275 |
| 2025-08-22 | 8.022 | 8.022 | 6.204 | 6.546 | 3.060 | 2,420,872 |
| 2025-08-21 | 8.578 | 9.498 | 8.578 | 9.391 | 4.390 | 309,244 |
| 2025-08-20 | 9.070 | 9.070 | 8.514 | 8.707 | 4.070 | 120,132 |
| 2025-08-19 | 9.370 | 9.413 | 8.129 | 8.771 | 4.100 | 711,011 |
| 2025-08-18 | 9.092 | 9.456 | 9.092 | 9.092 | 4.250 | 223,849 |
| 2025-08-15 | 10.482 | 10.482 | 9.006 | 9.199 | 4.300 | 470,414 |
| 2025-08-14 | 10.204 | 10.675 | 10.140 | 10.440 | 4.880 | 59,365 |
| 2025-08-13 | 10.354 | 10.354 | 9.969 | 10.247 | 4.790 | 55,949 |
| 2025-08-12 | 10.654 | 10.654 | 9.862 | 10.375 | 4.850 | 40,187 |
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.