Desert Control AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	13.092	13.263	12.836	13.007	6.080	47,934
2025-05-14	13.820	13.820	12.622	13.007	6.080	105,874
2025-05-13	12.878	13.434	12.622	13.049	6.100	172,690
2025-05-12	14.632	14.632	12.579	13.092	6.120	332,998
2025-05-09	14.547	14.932	14.333	14.675	6.860	48,360
2025-05-08	14.761	14.975	14.376	14.461	6.760	74,788
2025-05-07	14.419	15.189	14.419	15.189	7.100	49,726
2025-05-06	14.761	15.146	14.675	14.975	7.000	56,488
2025-05-05	14.590	15.018	14.590	14.761	6.900	38,637
2025-05-02	14.718	15.232	14.547	15.232	7.120	21,040
2025-04-30	14.889	15.317	14.162	14.718	6.880	126,688
2025-04-29	14.975	14.975	14.205	14.547	6.800	106,871
2025-04-28	15.574	15.574	14.632	14.975	7.000	117,031
2025-04-25	15.317	16.002	14.975	14.975	7.000	199,393
2025-04-24	15.531	15.702	14.761	15.274	7.140	203,985
2025-04-23	14.675	16.387	14.675	15.360	7.180	370,731
2025-04-22	13.563	14.889	13.563	14.632	6.840	281,972
2025-04-16	13.820	14.504	13.520	14.290	6.680	137,312
2025-04-15	13.691	14.846	13.392	14.333	6.700	137,001
2025-04-14	13.135	13.862	13.135	13.349	6.240	123,650
2025-04-11	13.263	13.263	12.237	13.007	6.080	92,110
2025-04-10	13.007	13.777	11.809	13.349	6.240	86,829
2025-04-09	12.750	13.734	12.108	12.493	5.840	272,275
2025-04-08	14.889	14.889	12.793	12.836	6.000	305,203
2025-04-07	13.691	13.820	12.793	13.392	6.260	283,964
2025-04-04	13.285	14.782	12.194	14.547	6.800	384,153
2025-04-03	13.370	14.012	12.707	13.285	6.210	253,222
2025-04-02	14.632	14.654	13.456	13.948	6.520	200,701
2025-04-01	13.263	14.419	12.857	14.119	6.600	191,279
2025-03-31	12.622	14.333	12.001	13.092	6.120	466,580
2025-03-28	11.958	11.958	11.445	11.766	5.500	79,345
2025-03-27	11.723	12.579	11.509	11.980	5.600	105,534
2025-03-26	11.060	11.723	11.060	11.723	5.480	113,152
2025-03-25	11.381	11.381	10.910	11.060	5.170	120,780
2025-03-24	11.210	11.552	11.103	11.424	5.340	99,039
2025-03-21	10.589	11.210	10.589	11.210	5.240	38,685
2025-03-20	11.081	11.081	10.504	10.974	5.130	64,329
2025-03-19	10.375	10.889	10.300	10.889	5.090	67,048
2025-03-18	10.889	10.889	10.140	10.354	4.840	141,679
2025-03-17	11.124	11.124	10.611	10.611	4.960	101,063
2025-03-14	11.509	11.509	10.825	11.124	5.200	14,887
2025-03-13	10.365	11.745	10.087	11.531	5.390	49,459
2025-03-12	10.268	10.354	10.097	10.226	4.780	29,400
2025-03-11	9.798	10.279	9.798	10.279	4.805	63,694
2025-03-10	10.012	10.461	9.691	9.691	4.530	37,083
2025-03-07	10.268	10.579	10.012	10.183	4.760	83,856
2025-03-06	10.268	10.686	10.183	10.482	4.900	81,046
2025-03-05	10.482	10.482	9.680	10.055	4.700	30,919
2025-03-04	10.311	10.760	10.033	10.055	4.700	107,891
2025-03-03	10.268	10.686	10.268	10.268	4.800	43,801
2025-02-28	10.226	10.686	10.033	10.354	4.840	60,150
2025-02-27	10.365	10.579	9.990	10.226	4.780	45,547
2025-02-26	10.472	10.589	10.172	10.375	4.850	60,934
2025-02-25	10.525	11.103	10.482	10.557	4.935	74,513
2025-02-24	10.654	10.686	10.536	10.589	4.950	28,384
2025-02-21	10.910	10.996	10.654	10.696	5.000	28,634
2025-02-20	10.803	10.996	10.525	10.696	5.000	59,333
2025-02-19	10.782	11.039	10.782	10.996	5.140	38,602
2025-02-18	10.696	11.124	10.696	10.739	5.020	50,189
2025-02-17	11.146	11.338	10.825	11.124	5.200	52,342

← NewerPage 7 of 21 · 1,257 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.