Desert Control AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 13.434 | 13.648 | 13.263 | 13.648 | 6.380 | 26,678 |
| 2024-11-14 | 13.499 | 13.798 | 13.499 | 13.563 | 6.340 | 15,134 |
| 2024-11-13 | 13.434 | 13.862 | 13.434 | 13.798 | 6.450 | 10,633 |
| 2024-11-12 | 13.370 | 13.884 | 13.370 | 13.413 | 6.270 | 30,560 |
| 2024-11-11 | 13.263 | 13.905 | 13.263 | 13.905 | 6.500 | 91,282 |
| 2024-11-08 | 13.263 | 13.862 | 13.263 | 13.862 | 6.480 | 68,906 |
| 2024-11-07 | 13.884 | 13.884 | 13.456 | 13.456 | 6.290 | 63,000 |
| 2024-11-06 | 14.333 | 14.333 | 12.921 | 13.691 | 6.400 | 41,195 |
| 2024-11-05 | 14.141 | 14.761 | 14.119 | 14.675 | 6.860 | 60,813 |
| 2024-11-04 | 14.119 | 14.761 | 14.119 | 14.761 | 6.900 | 14,914 |
| 2024-11-01 | 13.905 | 14.761 | 13.905 | 14.740 | 6.890 | 35,833 |
| 2024-10-31 | 14.761 | 14.761 | 14.055 | 14.761 | 6.900 | 60,259 |
| 2024-10-30 | 14.675 | 15.060 | 14.440 | 14.868 | 6.950 | 22,250 |
| 2024-10-29 | 15.189 | 15.189 | 14.761 | 15.039 | 7.030 | 16,326 |
| 2024-10-28 | 14.868 | 15.167 | 14.568 | 15.167 | 7.090 | 21,313 |
| 2024-10-25 | 14.761 | 15.381 | 14.761 | 15.189 | 7.100 | 8,388 |
| 2024-10-24 | 14.975 | 15.488 | 14.975 | 15.381 | 7.190 | 10,509 |
| 2024-10-23 | 14.333 | 15.189 | 14.333 | 15.189 | 7.100 | 10,151 |
| 2024-10-22 | 14.119 | 14.953 | 14.119 | 14.932 | 6.980 | 14,272 |
| 2024-10-21 | 14.996 | 15.659 | 14.868 | 14.911 | 6.970 | 131,215 |
| 2024-10-18 | 15.018 | 15.659 | 15.018 | 15.574 | 7.280 | 38,797 |
| 2024-10-17 | 14.547 | 15.574 | 14.547 | 14.932 | 6.980 | 24,518 |
| 2024-10-16 | 14.975 | 14.975 | 14.119 | 14.547 | 6.800 | 27,273 |
| 2024-10-15 | 15.659 | 15.659 | 14.119 | 14.504 | 6.780 | 71,672 |
| 2024-10-14 | 15.831 | 15.959 | 15.082 | 15.659 | 7.320 | 11,154 |
| 2024-10-11 | 15.809 | 15.809 | 15.103 | 15.702 | 7.340 | 28,039 |
| 2024-10-10 | 14.975 | 16.002 | 14.975 | 15.403 | 7.200 | 9,270 |
| 2024-10-09 | 15.274 | 15.959 | 14.975 | 15.510 | 7.250 | 1,328 |
| 2024-10-08 | 15.039 | 15.937 | 15.039 | 15.274 | 7.140 | 47,878 |
| 2024-10-07 | 15.381 | 15.381 | 14.911 | 15.232 | 7.120 | 22,095 |
| 2024-10-04 | 15.039 | 15.424 | 15.039 | 15.403 | 7.200 | 47,376 |
| 2024-10-03 | 14.996 | 15.980 | 14.996 | 15.488 | 7.240 | 65,559 |
| 2024-10-02 | 16.023 | 16.023 | 15.018 | 15.424 | 7.210 | 60,119 |
| 2024-10-01 | 14.868 | 16.323 | 14.868 | 16.044 | 7.500 | 59,796 |
| 2024-09-30 | 17.093 | 17.093 | 14.782 | 15.488 | 7.240 | 175,925 |
| 2024-09-27 | 17.093 | 17.093 | 15.424 | 15.937 | 7.450 | 115,501 |
| 2024-09-26 | 16.472 | 17.050 | 15.552 | 16.258 | 7.600 | 99,238 |
| 2024-09-25 | 17.093 | 17.114 | 16.173 | 16.494 | 7.710 | 13,410 |
| 2024-09-24 | 17.093 | 17.114 | 16.665 | 17.114 | 8.000 | 182,127 |
| 2024-09-23 | 16.215 | 17.114 | 16.087 | 16.793 | 7.850 | 56,233 |
| 2024-09-20 | 17.542 | 17.542 | 16.130 | 16.686 | 7.800 | 56,748 |
| 2024-09-19 | 15.831 | 16.900 | 15.831 | 16.879 | 7.890 | 61,163 |
| 2024-09-18 | 15.189 | 16.622 | 15.189 | 16.472 | 7.700 | 156,864 |
| 2024-09-17 | 14.697 | 15.296 | 14.547 | 15.189 | 7.100 | 79,038 |
| 2024-09-16 | 13.370 | 15.360 | 13.370 | 14.718 | 6.880 | 128,585 |
| 2024-09-13 | 13.007 | 13.477 | 12.836 | 13.477 | 6.300 | 63,962 |
| 2024-09-12 | 12.985 | 13.328 | 12.985 | 13.328 | 6.230 | 7,709 |
| 2024-09-11 | 12.857 | 13.648 | 12.857 | 13.456 | 6.290 | 6,119 |
| 2024-09-10 | 13.221 | 13.221 | 12.857 | 12.857 | 6.010 | 3,112 |
| 2024-09-09 | 12.836 | 13.242 | 12.836 | 13.242 | 6.190 | 9,008 |
| 2024-09-06 | 12.664 | 13.049 | 12.664 | 12.664 | 5.920 | 25,569 |
| 2024-09-05 | 13.349 | 13.691 | 12.130 | 13.413 | 6.270 | 20,514 |
| 2024-09-04 | 12.215 | 13.627 | 12.215 | 13.349 | 6.240 | 19,059 |
| 2024-09-03 | 13.713 | 13.905 | 13.263 | 13.263 | 6.200 | 24,024 |
| 2024-09-02 | 13.691 | 14.333 | 13.691 | 13.713 | 6.410 | 41,825 |
| 2024-08-30 | 13.713 | 13.905 | 13.606 | 13.841 | 6.470 | 26,695 |
| 2024-08-29 | 13.584 | 13.884 | 13.584 | 13.648 | 6.380 | 2,333 |
| 2024-08-28 | 14.076 | 14.290 | 13.541 | 14.119 | 6.600 | 32,709 |
| 2024-08-27 | 13.263 | 13.841 | 13.263 | 13.691 | 6.400 | 5,749 |
| 2024-08-26 | 14.098 | 14.098 | 13.477 | 13.520 | 6.320 | 60,638 |
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.