Skip to main content
Desert Control AS (OSL:DSRT)
Norway flag Norway · Delayed Price · Currency is NOK
1.580
-0.030 (-1.86%)
At close: Mar 6, 2026

Desert Control AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.561.631.531.581.58-1.86%581,099
Mar 5, 20261.601.631.561.611.610.63%236,825
Mar 4, 20261.561.621.501.601.605.26%289,632
Mar 3, 20261.571.571.501.521.52-4.10%665,393
Mar 2, 20261.511.641.511.591.59-0.31%84,031
Feb 27, 20261.541.601.531.591.592.58%419,449
Feb 26, 20261.581.621.521.551.551.64%469,742
Feb 25, 20261.511.571.511.531.53-1.29%172,972
Feb 24, 20261.531.591.531.551.55-0.64%135,727
Feb 23, 20261.651.651.531.561.560.32%153,074
Feb 20, 20261.671.671.531.551.55-0.96%282,254
Feb 19, 20261.531.581.531.571.572.96%274,148
Feb 18, 20261.551.551.511.521.52-1.62%198,648
Feb 17, 20261.511.591.501.551.551.98%487,656
Feb 16, 20261.601.701.491.521.52-7.06%673,265
Feb 13, 20261.671.671.611.631.63-2.40%302,284
Feb 12, 20261.651.741.651.671.671.83%279,571
Feb 11, 20261.751.781.591.641.64-11.35%2,747,766
Feb 10, 20261.861.881.811.851.852.21%202,018
Feb 9, 20261.841.851.771.811.811.69%230,476
Feb 6, 20261.811.861.751.781.78-1.66%181,277
Feb 5, 20261.891.891.811.811.81-1.90%209,857
Feb 4, 20261.871.891.851.851.85-2.38%66,088
Feb 3, 20261.871.901.831.891.891.34%65,487
Feb 2, 20261.901.901.811.871.87-1.06%117,440
Jan 30, 20261.851.921.851.891.891.89%294,077
Jan 29, 20261.891.951.851.851.85-1.86%170,588
Jan 28, 20261.841.901.831.891.891.34%274,911
Jan 27, 20261.851.891.841.861.86-0.53%214,582
Jan 26, 20261.921.941.851.871.87-2.60%376,263
Jan 23, 20262.002.001.861.921.920.26%253,221
Jan 22, 20261.851.961.831.921.923.51%163,704
Jan 21, 20261.841.961.841.851.850.54%150,888
Jan 20, 20261.851.881.801.841.84-0.54%529,472
Jan 19, 20261.901.911.851.851.85-3.65%484,605
Jan 16, 20262.002.001.921.921.92-4.95%418,539
Jan 15, 20262.072.071.992.022.02-0.49%277,383
Jan 14, 20262.042.042.002.032.03-0.49%373,494
Jan 13, 20262.012.062.002.042.040.99%264,305
Jan 12, 20262.002.082.002.022.02-1.94%125,954
Jan 9, 20262.102.112.032.062.06-2.83%192,757
Jan 8, 20262.132.172.032.122.120.47%197,655
Jan 7, 20262.092.151.982.112.114.98%634,350
Jan 6, 20262.032.051.942.012.010.50%394,706
Jan 5, 20262.052.081.992.002.00-3.85%426,958
Jan 2, 20262.042.132.022.082.082.97%221,309
Dec 30, 20252.042.132.002.022.02-1.46%530,182
Dec 29, 20252.092.122.032.052.05-1.44%753,535
Dec 23, 20252.162.192.052.082.08-3.70%703,643
Dec 22, 20252.192.192.142.162.16-1.37%367,899
Dec 19, 20252.202.242.162.192.19-1.79%524,740
Dec 18, 20252.172.302.152.232.232.29%4,736,669
Dec 17, 20252.212.252.152.182.18-0.91%542,770
Dec 16, 20252.192.272.182.202.202.80%352,532
Dec 15, 20252.102.192.082.142.144.90%754,910
Dec 12, 20252.032.122.032.042.040.49%311,693
Dec 11, 20252.222.221.972.032.03-6.45%1,252,724
Dec 10, 20252.142.182.122.172.17-155,035
Dec 9, 20252.232.272.102.172.17-3.13%614,350
Dec 8, 20252.252.302.242.242.24-2.61%376,767
Dec 5, 20252.262.332.262.302.300.88%389,277
Dec 4, 20252.302.312.252.282.28-1.30%421,190
Dec 3, 20252.302.322.262.312.31-1.28%528,799
Dec 2, 20252.362.412.302.342.34-0.43%578,049
Dec 1, 20252.262.382.262.352.353.07%516,010
Nov 28, 20252.302.332.222.282.28-0.87%1,096,285
Nov 27, 20252.232.342.232.302.301.77%482,189
Nov 26, 20252.302.302.222.262.260.44%318,173
Nov 25, 20252.302.352.232.252.25-1.75%1,146,021
Nov 24, 20252.252.322.232.292.296.02%1,245,429
Nov 21, 20252.122.192.052.162.161.41%582,186
Nov 20, 20252.222.222.082.132.13-2.74%730,247
Nov 19, 20252.202.242.132.192.19-641,068
Nov 18, 20252.292.292.182.192.19-2.67%439,770
Nov 17, 20252.252.282.132.252.251.35%666,100
Nov 14, 20252.222.412.182.222.22-348,950
Nov 13, 20252.152.292.122.222.221.37%1,156,895
Nov 12, 20252.362.402.102.192.19-5.60%1,716,123
Nov 11, 20252.492.492.272.322.32-5.31%2,367,611
Nov 10, 20252.312.492.302.452.458.89%1,301,990
Nov 7, 20252.142.302.102.252.256.13%1,363,711
Nov 6, 20251.962.261.912.122.128.16%3,401,154
Nov 5, 20252.242.241.961.961.96-7.55%3,166,185
Nov 4, 20252.022.241.972.122.127.61%2,903,124
Nov 3, 20251.922.021.921.971.972.34%432,497
Oct 31, 20251.841.971.841.931.934.05%982,350
Oct 30, 20251.851.901.781.851.850.54%852,929
Oct 29, 20251.891.921.831.841.84-1.87%1,646,683
Oct 28, 20251.981.991.871.881.88-5.78%1,750,809
Oct 27, 20252.002.041.921.991.99-0.50%1,493,335
Oct 24, 20252.022.081.962.002.00-0.99%2,475,893
Oct 23, 20252.022.071.812.022.022.02%5,581,274
Oct 22, 20251.821.981.761.981.9813.47%4,543,663
Oct 21, 20251.681.781.671.751.754.49%1,469,957
Oct 20, 20251.681.801.641.671.670.60%2,000,985
Oct 17, 20251.601.701.551.661.666.07%3,339,553
Oct 16, 20251.491.641.481.571.575.03%1,047,247
Oct 15, 20251.461.491.451.491.492.05%460,472
Oct 14, 20251.521.521.451.461.46-875,040
Oct 13, 20251.531.541.461.461.46-2.67%1,544,615