Desert Control AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 10.910 | 10.910 | 10.140 | 10.375 | 4.850 | 122,146 |
| 2025-08-08 | 10.696 | 10.696 | 10.183 | 10.397 | 4.860 | 66,175 |
| 2025-08-07 | 10.696 | 10.867 | 10.547 | 10.589 | 4.950 | 37,186 |
| 2025-08-06 | 11.124 | 11.124 | 10.482 | 10.910 | 5.100 | 38,057 |
| 2025-08-05 | 10.696 | 11.424 | 10.675 | 10.782 | 5.040 | 214,877 |
| 2025-08-04 | 12.279 | 12.279 | 10.589 | 10.696 | 5.000 | 194,536 |
| 2025-08-01 | 10.675 | 11.980 | 10.119 | 11.295 | 5.280 | 226,198 |
| 2025-07-31 | 9.669 | 10.440 | 9.669 | 10.097 | 4.720 | 147,505 |
| 2025-07-30 | 9.712 | 10.268 | 9.413 | 9.712 | 4.540 | 187,591 |
| 2025-07-29 | 9.648 | 9.734 | 9.413 | 9.734 | 4.550 | 48,370 |
| 2025-07-28 | 9.969 | 10.397 | 9.242 | 9.413 | 4.400 | 281,554 |
| 2025-07-25 | 9.413 | 9.926 | 9.156 | 9.627 | 4.500 | 304,455 |
| 2025-07-24 | 10.696 | 10.696 | 9.092 | 9.520 | 4.450 | 526,197 |
| 2025-07-23 | 11.680 | 11.723 | 10.268 | 10.525 | 4.920 | 525,263 |
| 2025-07-22 | 11.595 | 11.980 | 9.948 | 11.680 | 5.460 | 1,173,210 |
| 2025-07-21 | 15.103 | 15.103 | 14.333 | 14.804 | 6.920 | 46,168 |
| 2025-07-18 | 15.574 | 15.574 | 14.675 | 14.761 | 6.900 | 33,869 |
| 2025-07-17 | 15.189 | 15.702 | 14.675 | 14.975 | 7.000 | 68,166 |
| 2025-07-16 | 15.274 | 15.831 | 15.189 | 15.189 | 7.100 | 127,698 |
| 2025-07-15 | 15.574 | 15.702 | 14.761 | 15.702 | 7.340 | 79,591 |
| 2025-07-14 | 15.189 | 15.574 | 14.504 | 15.317 | 7.160 | 404,818 |
| 2025-07-11 | 15.574 | 15.574 | 14.975 | 15.488 | 7.240 | 57,150 |
| 2025-07-10 | 15.659 | 15.959 | 15.274 | 15.574 | 7.280 | 49,997 |
| 2025-07-09 | 15.831 | 16.215 | 15.617 | 16.044 | 7.500 | 98,152 |
| 2025-07-08 | 15.831 | 16.215 | 15.788 | 16.044 | 7.500 | 130,792 |
| 2025-07-07 | 15.403 | 16.002 | 15.403 | 15.959 | 7.460 | 56,984 |
| 2025-07-04 | 15.103 | 16.173 | 15.103 | 15.831 | 7.400 | 34,709 |
| 2025-07-03 | 15.403 | 16.002 | 15.018 | 15.445 | 7.220 | 332,239 |
| 2025-07-02 | 15.274 | 15.659 | 15.018 | 15.488 | 7.240 | 43,094 |
| 2025-07-01 | 15.531 | 16.515 | 15.445 | 15.916 | 7.440 | 197,795 |
| 2025-06-30 | 15.403 | 16.215 | 14.119 | 15.018 | 7.020 | 528,072 |
| 2025-06-27 | 17.542 | 17.542 | 15.831 | 16.258 | 7.600 | 167,368 |
| 2025-06-26 | 17.114 | 17.884 | 16.900 | 16.900 | 7.900 | 218,872 |
| 2025-06-25 | 17.114 | 17.970 | 16.943 | 16.943 | 7.920 | 440,727 |
| 2025-06-24 | 16.472 | 17.970 | 16.044 | 16.986 | 7.940 | 378,163 |
| 2025-06-23 | 16.429 | 16.472 | 16.258 | 16.472 | 7.700 | 104,390 |
| 2025-06-20 | 15.617 | 16.857 | 15.488 | 16.472 | 7.700 | 262,628 |
| 2025-06-19 | 15.531 | 15.788 | 15.403 | 15.617 | 7.300 | 61,004 |
| 2025-06-18 | 15.403 | 15.788 | 15.146 | 15.745 | 7.360 | 94,373 |
| 2025-06-17 | 15.831 | 16.087 | 15.060 | 15.531 | 7.260 | 56,113 |
| 2025-06-16 | 15.959 | 16.215 | 15.531 | 16.044 | 7.500 | 117,746 |
| 2025-06-13 | 16.215 | 16.215 | 15.232 | 16.002 | 7.480 | 72,402 |
| 2025-06-12 | 16.258 | 16.258 | 15.788 | 15.788 | 7.380 | 129,604 |
| 2025-06-11 | 15.831 | 16.429 | 15.488 | 15.745 | 7.360 | 234,040 |
| 2025-06-10 | 14.718 | 16.002 | 14.547 | 15.403 | 7.200 | 531,642 |
| 2025-06-06 | 14.547 | 14.718 | 14.119 | 14.119 | 6.600 | 110,144 |
| 2025-06-05 | 14.247 | 14.846 | 14.205 | 14.376 | 6.720 | 77,769 |
| 2025-06-04 | 14.461 | 14.761 | 14.162 | 14.461 | 6.760 | 206,860 |
| 2025-06-03 | 14.333 | 14.419 | 13.777 | 14.290 | 6.680 | 220,101 |
| 2025-06-02 | 14.889 | 14.889 | 13.477 | 13.691 | 6.400 | 128,203 |
| 2025-05-30 | 13.135 | 14.290 | 13.135 | 13.948 | 6.520 | 169,049 |
| 2025-05-28 | 12.964 | 13.862 | 12.964 | 13.520 | 6.320 | 18,749 |
| 2025-05-27 | 13.263 | 13.563 | 13.049 | 13.392 | 6.260 | 84,924 |
| 2025-05-26 | 13.178 | 13.606 | 12.878 | 13.263 | 6.200 | 84,243 |
| 2025-05-23 | 13.263 | 13.263 | 12.408 | 13.007 | 6.080 | 220,722 |
| 2025-05-22 | 12.964 | 13.263 | 12.622 | 13.007 | 6.080 | 35,942 |
| 2025-05-21 | 13.049 | 13.178 | 12.793 | 12.964 | 6.060 | 14,159 |
| 2025-05-20 | 14.119 | 14.119 | 12.664 | 12.836 | 6.000 | 266,185 |
| 2025-05-19 | 12.750 | 14.290 | 12.622 | 14.119 | 6.600 | 154,343 |
| 2025-05-16 | 13.263 | 13.263 | 12.622 | 12.964 | 6.060 | 81,204 |
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.