Desert Control AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 11.445 | 11.680 | 11.252 | 11.488 | 5.370 | 37,729 |
| 2025-02-13 | 11.124 | 11.745 | 10.482 | 10.910 | 5.100 | 82,817 |
| 2025-02-12 | 11.338 | 11.338 | 10.354 | 10.354 | 4.840 | 112,693 |
| 2025-02-11 | 12.172 | 12.172 | 10.600 | 10.600 | 4.955 | 146,878 |
| 2025-02-10 | 10.568 | 12.622 | 10.568 | 11.338 | 5.300 | 69,565 |
| 2025-02-07 | 10.696 | 10.696 | 10.429 | 10.547 | 4.930 | 135,908 |
| 2025-02-06 | 10.686 | 10.696 | 10.514 | 10.557 | 4.935 | 112,169 |
| 2025-02-05 | 10.482 | 10.696 | 10.375 | 10.696 | 5.000 | 78,657 |
| 2025-02-04 | 10.696 | 10.696 | 10.504 | 10.686 | 4.995 | 71,850 |
| 2025-02-03 | 10.974 | 10.974 | 10.504 | 10.696 | 5.000 | 275,959 |
| 2025-01-31 | 11.017 | 11.124 | 10.654 | 10.996 | 5.140 | 120,411 |
| 2025-01-30 | 11.338 | 11.338 | 10.589 | 10.889 | 5.090 | 105,606 |
| 2025-01-29 | 11.295 | 11.359 | 11.124 | 11.124 | 5.200 | 16,149 |
| 2025-01-28 | 11.124 | 11.702 | 11.039 | 11.295 | 5.280 | 52,507 |
| 2025-01-27 | 11.552 | 11.745 | 11.424 | 11.424 | 5.340 | 8,718 |
| 2025-01-24 | 11.958 | 11.958 | 11.616 | 11.702 | 5.470 | 19,735 |
| 2025-01-23 | 11.980 | 11.980 | 11.616 | 11.958 | 5.590 | 34,949 |
| 2025-01-22 | 11.659 | 12.108 | 11.573 | 12.087 | 5.650 | 12,295 |
| 2025-01-21 | 12.023 | 12.108 | 11.573 | 11.766 | 5.500 | 105,634 |
| 2025-01-20 | 11.659 | 12.194 | 11.659 | 12.194 | 5.700 | 23,548 |
| 2025-01-17 | 11.851 | 11.851 | 11.573 | 11.638 | 5.440 | 11,103 |
| 2025-01-16 | 11.916 | 11.937 | 11.680 | 11.937 | 5.580 | 32,294 |
| 2025-01-15 | 12.087 | 12.087 | 11.531 | 11.916 | 5.570 | 35,311 |
| 2025-01-14 | 11.787 | 11.787 | 11.552 | 11.766 | 5.500 | 30,479 |
| 2025-01-13 | 12.194 | 12.194 | 11.659 | 11.766 | 5.500 | 66,509 |
| 2025-01-10 | 12.087 | 12.108 | 11.552 | 11.573 | 5.410 | 55,467 |
| 2025-01-09 | 11.980 | 12.172 | 11.873 | 12.172 | 5.690 | 24,493 |
| 2025-01-08 | 11.980 | 12.258 | 11.531 | 11.702 | 5.470 | 86,782 |
| 2025-01-07 | 11.980 | 12.301 | 11.980 | 12.301 | 5.750 | 119,334 |
| 2025-01-06 | 11.552 | 12.793 | 11.552 | 12.301 | 5.750 | 61,780 |
| 2025-01-03 | 11.873 | 12.194 | 11.552 | 11.723 | 5.480 | 106,117 |
| 2025-01-02 | 11.766 | 11.958 | 11.338 | 11.766 | 5.500 | 250,027 |
| 2024-12-30 | 11.381 | 11.958 | 11.338 | 11.338 | 5.300 | 1,395,782 |
| 2024-12-27 | 11.295 | 11.424 | 11.103 | 11.381 | 5.320 | 155,460 |
| 2024-12-23 | 11.424 | 11.980 | 11.295 | 11.638 | 5.440 | 118,647 |
| 2024-12-20 | 12.194 | 12.194 | 11.381 | 11.381 | 5.320 | 108,826 |
| 2024-12-19 | 11.573 | 12.707 | 11.552 | 11.894 | 5.560 | 148,011 |
| 2024-12-18 | 11.766 | 11.916 | 11.252 | 11.338 | 5.300 | 121,418 |
| 2024-12-17 | 13.263 | 13.263 | 11.766 | 11.980 | 5.600 | 197,314 |
| 2024-12-16 | 13.862 | 13.862 | 12.536 | 12.793 | 5.980 | 199,305 |
| 2024-12-13 | 14.953 | 14.953 | 13.328 | 13.862 | 6.480 | 201,608 |
| 2024-12-12 | 14.761 | 15.232 | 14.504 | 14.547 | 6.800 | 135,466 |
| 2024-12-11 | 13.606 | 15.338 | 13.477 | 14.547 | 6.800 | 330,411 |
| 2024-12-10 | 11.552 | 13.648 | 11.381 | 13.285 | 6.210 | 1,664,037 |
| 2024-12-09 | 10.910 | 11.509 | 10.910 | 11.509 | 5.380 | 601,803 |
| 2024-12-06 | 12.151 | 12.151 | 10.696 | 10.803 | 5.050 | 605,853 |
| 2024-12-05 | 10.482 | 10.996 | 10.482 | 10.910 | 5.100 | 7,024 |
| 2024-12-04 | 10.632 | 10.696 | 10.343 | 10.686 | 4.995 | 41,033 |
| 2024-12-03 | 10.589 | 10.910 | 10.589 | 10.675 | 4.990 | 16,649 |
| 2024-12-02 | 11.295 | 11.295 | 10.311 | 10.579 | 4.945 | 143,531 |
| 2024-11-29 | 11.124 | 11.295 | 11.039 | 11.295 | 5.280 | 15,299 |
| 2024-11-28 | 10.696 | 11.295 | 10.696 | 11.295 | 5.280 | 86,205 |
| 2024-11-27 | 11.851 | 11.851 | 10.696 | 10.718 | 5.010 | 187,961 |
| 2024-11-26 | 12.194 | 12.194 | 11.445 | 11.723 | 5.480 | 78,442 |
| 2024-11-25 | 11.787 | 12.301 | 11.787 | 12.194 | 5.700 | 99,995 |
| 2024-11-22 | 12.622 | 12.793 | 11.766 | 12.408 | 5.800 | 217,579 |
| 2024-11-21 | 13.263 | 13.263 | 12.793 | 13.028 | 6.090 | 44,099 |
| 2024-11-20 | 13.691 | 13.884 | 13.285 | 13.584 | 6.350 | 48,092 |
| 2024-11-19 | 12.600 | 13.606 | 12.600 | 13.349 | 6.240 | 43,710 |
| 2024-11-18 | 13.691 | 13.691 | 12.857 | 13.477 | 6.300 | 17,564 |
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.