Desert Control AS (OSL:DSRT)
Norway
· Delayed Price · Currency is NOK 2.300
+0.020 (0.88%)
At close: Dec 5, 2025
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.26 | 2.33 | 2.26 | 2.30 | 2.30 | 0.88% | 389,277 |
| Dec 4, 2025 | 2.30 | 2.31 | 2.25 | 2.28 | 2.28 | -1.30% | 421,190 |
| Dec 3, 2025 | 2.30 | 2.32 | 2.26 | 2.31 | 2.31 | -1.28% | 528,799 |
| Dec 2, 2025 | 2.36 | 2.41 | 2.30 | 2.34 | 2.34 | -0.43% | 578,049 |
| Dec 1, 2025 | 2.26 | 2.38 | 2.26 | 2.35 | 2.35 | 3.07% | 516,010 |
| Nov 28, 2025 | 2.30 | 2.33 | 2.22 | 2.28 | 2.28 | -0.87% | 1,096,285 |
| Nov 27, 2025 | 2.23 | 2.34 | 2.23 | 2.30 | 2.30 | 1.77% | 482,189 |
| Nov 26, 2025 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | 0.44% | 318,173 |
| Nov 25, 2025 | 2.30 | 2.35 | 2.23 | 2.25 | 2.25 | -1.75% | 1,146,021 |
| Nov 24, 2025 | 2.25 | 2.32 | 2.23 | 2.29 | 2.29 | 6.02% | 1,245,429 |
| Nov 21, 2025 | 2.12 | 2.19 | 2.05 | 2.16 | 2.16 | 1.41% | 582,186 |
| Nov 20, 2025 | 2.22 | 2.22 | 2.08 | 2.13 | 2.13 | -2.74% | 730,247 |
| Nov 19, 2025 | 2.20 | 2.24 | 2.13 | 2.19 | 2.19 | - | 641,068 |
| Nov 18, 2025 | 2.29 | 2.29 | 2.18 | 2.19 | 2.19 | -2.67% | 439,770 |
| Nov 17, 2025 | 2.25 | 2.28 | 2.13 | 2.25 | 2.25 | 1.35% | 666,100 |
| Nov 14, 2025 | 2.22 | 2.41 | 2.18 | 2.22 | 2.22 | - | 348,950 |
| Nov 13, 2025 | 2.15 | 2.29 | 2.12 | 2.22 | 2.22 | 1.37% | 1,156,895 |
| Nov 12, 2025 | 2.36 | 2.40 | 2.10 | 2.19 | 2.19 | -5.60% | 1,716,123 |
| Nov 11, 2025 | 2.49 | 2.49 | 2.27 | 2.32 | 2.32 | -5.31% | 2,367,611 |
| Nov 10, 2025 | 2.31 | 2.49 | 2.30 | 2.45 | 2.45 | 8.89% | 1,301,990 |
| Nov 7, 2025 | 2.14 | 2.30 | 2.10 | 2.25 | 2.25 | 6.13% | 1,363,711 |
| Nov 6, 2025 | 1.96 | 2.26 | 1.91 | 2.12 | 2.12 | 8.16% | 3,401,154 |
| Nov 5, 2025 | 2.24 | 2.24 | 1.96 | 1.96 | 1.96 | -7.55% | 3,166,185 |
| Nov 4, 2025 | 2.02 | 2.24 | 1.97 | 2.12 | 2.12 | 7.61% | 2,903,124 |
| Nov 3, 2025 | 1.92 | 2.02 | 1.92 | 1.97 | 1.97 | 2.34% | 432,497 |
| Oct 31, 2025 | 1.84 | 1.97 | 1.84 | 1.93 | 1.93 | 4.05% | 982,350 |
| Oct 30, 2025 | 1.85 | 1.90 | 1.78 | 1.85 | 1.85 | 0.54% | 852,929 |
| Oct 29, 2025 | 1.89 | 1.92 | 1.83 | 1.84 | 1.84 | -1.87% | 1,646,683 |
| Oct 28, 2025 | 1.98 | 1.99 | 1.87 | 1.88 | 1.88 | -5.78% | 1,750,809 |
| Oct 27, 2025 | 2.00 | 2.04 | 1.92 | 1.99 | 1.99 | -0.50% | 1,493,335 |
| Oct 24, 2025 | 2.02 | 2.08 | 1.96 | 2.00 | 2.00 | -0.99% | 2,475,893 |
| Oct 23, 2025 | 2.02 | 2.07 | 1.81 | 2.02 | 2.02 | 2.02% | 5,581,274 |
| Oct 22, 2025 | 1.82 | 1.98 | 1.76 | 1.98 | 1.98 | 13.47% | 4,543,663 |
| Oct 21, 2025 | 1.68 | 1.78 | 1.67 | 1.75 | 1.75 | 4.49% | 1,469,957 |
| Oct 20, 2025 | 1.68 | 1.80 | 1.64 | 1.67 | 1.67 | 0.60% | 2,000,985 |
| Oct 17, 2025 | 1.60 | 1.70 | 1.55 | 1.66 | 1.66 | 6.07% | 3,339,553 |
| Oct 16, 2025 | 1.49 | 1.64 | 1.48 | 1.57 | 1.57 | 5.03% | 1,047,247 |
| Oct 15, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 460,472 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | - | 875,040 |
| Oct 13, 2025 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 1,544,615 |
| Oct 10, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 1.35% | 1,063,259 |
| Oct 9, 2025 | 1.49 | 1.56 | 1.47 | 1.48 | 1.48 | 0.68% | 969,537 |
| Oct 8, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 1,383,236 |
| Oct 7, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -4.92% | 885,663 |
| Oct 6, 2025 | 1.46 | 1.59 | 1.45 | 1.53 | 1.53 | 2.35% | 3,839,499 |
| Oct 3, 2025 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -1.32% | 545,810 |
| Oct 2, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | 0.67% | 87,416 |
| Oct 1, 2025 | 1.56 | 1.60 | 1.48 | 1.50 | 1.50 | -6.25% | 454,403 |
| Sep 30, 2025 | 1.60 | 1.67 | 1.56 | 1.60 | 1.60 | - | 319,051 |
| Sep 29, 2025 | 1.65 | 1.67 | 1.58 | 1.60 | 1.60 | -4.19% | 530,628 |
| Sep 26, 2025 | 1.75 | 1.82 | 1.61 | 1.67 | 1.67 | -8.49% | 1,795,233 |
| Sep 25, 2025 | 1.90 | 2.06 | 1.71 | 1.83 | 1.83 | -2.67% | 1,152,556 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.81 | 1.88 | 1.88 | 3.31% | 335,624 |
| Sep 23, 2025 | 1.97 | 1.99 | 1.80 | 1.82 | 1.82 | -7.87% | 524,790 |
| Sep 22, 2025 | 2.10 | 2.17 | 1.87 | 1.97 | 1.97 | -3.43% | 985,724 |
| Sep 19, 2025 | 1.89 | 2.13 | 1.82 | 2.04 | 2.04 | 9.68% | 1,641,790 |
| Sep 18, 2025 | 1.80 | 1.86 | 1.75 | 1.86 | 1.86 | 4.79% | 664,513 |
| Sep 17, 2025 | 1.75 | 1.87 | 1.75 | 1.78 | 1.78 | 1.43% | 527,551 |
| Sep 16, 2025 | 1.72 | 1.90 | 1.70 | 1.75 | 1.75 | 1.45% | 1,222,858 |
| Sep 15, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.54% | 439,118 |
| Sep 12, 2025 | 1.73 | 1.80 | 1.73 | 1.77 | 1.77 | -0.56% | 331,372 |
| Sep 11, 2025 | 1.86 | 1.87 | 1.70 | 1.78 | 1.78 | -6.32% | 720,420 |
| Sep 10, 2025 | 1.91 | 2.00 | 1.82 | 1.90 | 1.90 | -4.52% | 396,929 |
| Sep 9, 2025 | 2.07 | 2.10 | 1.90 | 1.99 | 1.99 | -3.86% | 387,266 |
| Sep 8, 2025 | 1.93 | 2.12 | 1.81 | 2.07 | 2.07 | -17.86% | 902,235 |
| Sep 5, 2025 | 2.28 | 2.59 | 2.26 | 2.52 | 1.84 | 4.56% | 793,434 |
| Sep 4, 2025 | 2.57 | 2.70 | 2.40 | 2.41 | 1.76 | -2.43% | 697,237 |
| Sep 3, 2025 | 2.41 | 2.55 | 2.34 | 2.47 | 1.80 | -1.20% | 234,977 |
| Sep 2, 2025 | 2.63 | 2.63 | 2.37 | 2.50 | 1.82 | -2.34% | 202,179 |
| Sep 1, 2025 | 2.68 | 2.70 | 2.47 | 2.56 | 1.87 | -3.40% | 483,715 |
| Aug 29, 2025 | 2.69 | 2.86 | 2.59 | 2.65 | 1.93 | -2.21% | 321,294 |
| Aug 28, 2025 | 2.85 | 2.99 | 2.55 | 2.71 | 1.98 | -2.87% | 308,471 |
| Aug 27, 2025 | 2.50 | 2.89 | 2.50 | 2.79 | 2.03 | 5.28% | 500,008 |
| Aug 26, 2025 | 2.50 | 2.70 | 2.18 | 2.65 | 1.93 | 1.15% | 950,679 |
| Aug 25, 2025 | 3.10 | 3.28 | 2.62 | 2.62 | 1.91 | -14.38% | 887,275 |
| Aug 22, 2025 | 3.75 | 3.75 | 2.90 | 3.06 | 2.23 | -30.30% | 2,420,872 |
| Aug 21, 2025 | 4.01 | 4.44 | 4.01 | 4.39 | 3.20 | 7.86% | 309,244 |
| Aug 20, 2025 | 4.24 | 4.24 | 3.98 | 4.07 | 2.97 | -0.73% | 120,132 |
| Aug 19, 2025 | 4.38 | 4.40 | 3.80 | 4.10 | 2.99 | -3.53% | 711,011 |
| Aug 18, 2025 | 4.25 | 4.42 | 4.25 | 4.25 | 3.10 | -1.16% | 223,849 |
| Aug 15, 2025 | 4.90 | 4.90 | 4.21 | 4.30 | 3.14 | -11.89% | 470,414 |
| Aug 14, 2025 | 4.77 | 4.99 | 4.74 | 4.88 | 3.56 | 1.88% | 59,365 |
| Aug 13, 2025 | 4.84 | 4.84 | 4.66 | 4.79 | 3.49 | -1.24% | 55,949 |
| Aug 12, 2025 | 4.98 | 4.98 | 4.61 | 4.85 | 3.54 | - | 40,187 |
| Aug 11, 2025 | 5.10 | 5.10 | 4.74 | 4.85 | 3.54 | -0.21% | 122,146 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.76 | 4.86 | 3.54 | -1.82% | 66,175 |
| Aug 7, 2025 | 5.00 | 5.08 | 4.93 | 4.95 | 3.61 | -2.94% | 37,186 |
| Aug 6, 2025 | 5.20 | 5.20 | 4.90 | 5.10 | 3.72 | 1.19% | 38,057 |
| Aug 5, 2025 | 5.00 | 5.34 | 4.99 | 5.04 | 3.68 | 0.80% | 214,877 |
| Aug 4, 2025 | 5.74 | 5.74 | 4.95 | 5.00 | 3.65 | -5.30% | 194,536 |
| Aug 1, 2025 | 4.99 | 5.60 | 4.73 | 5.28 | 3.85 | 11.86% | 226,198 |
| Jul 31, 2025 | 4.52 | 4.88 | 4.52 | 4.72 | 3.44 | 3.96% | 147,505 |
| Jul 30, 2025 | 4.54 | 4.80 | 4.40 | 4.54 | 3.31 | -0.22% | 187,591 |
| Jul 29, 2025 | 4.51 | 4.55 | 4.40 | 4.55 | 3.32 | 3.41% | 48,370 |
| Jul 28, 2025 | 4.66 | 4.86 | 4.32 | 4.40 | 3.21 | -2.22% | 281,554 |
| Jul 25, 2025 | 4.40 | 4.64 | 4.28 | 4.50 | 3.28 | 1.12% | 304,455 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.25 | 4.45 | 3.25 | -9.55% | 526,197 |
| Jul 23, 2025 | 5.46 | 5.48 | 4.80 | 4.92 | 3.59 | -9.89% | 525,263 |
| Jul 22, 2025 | 5.42 | 5.60 | 4.65 | 5.46 | 3.98 | -21.10% | 1,173,210 |
| Jul 21, 2025 | 7.06 | 7.06 | 6.70 | 6.92 | 5.05 | 0.29% | 46,168 |