Skip to main content
Desert Control AS (OSL:DSRT)
Norway flag Norway · Delayed Price · Currency is NOK
0.970
-0.008 (-0.82%)
At close: Apr 28, 2026

Desert Control AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.971.000.940.970.97-0.82%495,415
Apr 27, 20261.041.040.900.980.98-6.32%1,252,488
Apr 24, 20261.111.190.981.041.044.40%1,807,130
Apr 23, 20260.891.000.891.001.0012.36%1,554,480
Apr 22, 20260.950.950.820.890.89-27.52%8,257,081
Apr 21, 20261.471.471.221.231.23-16.69%4,982,288
Apr 20, 20261.531.531.461.471.47-3.41%224,149
Apr 17, 20261.501.541.501.531.532.14%190,074
Apr 16, 20261.461.541.451.491.491.63%494,458
Apr 15, 20261.511.511.471.471.47-2.00%475,123
Apr 14, 20261.551.571.481.501.50-1.06%241,675
Apr 13, 20261.581.581.511.521.52-3.19%671,938
Apr 10, 20261.511.571.511.571.571.69%157,407
Apr 9, 20261.601.601.531.541.54-1.41%234,669
Apr 8, 20261.601.601.561.561.560.77%137,803
Apr 7, 20261.561.601.541.551.55-1.59%269,040
Apr 1, 20261.601.601.541.581.58-0.63%303,362
Mar 31, 20261.521.621.481.591.592.92%518,073
Mar 30, 20261.521.601.481.541.542.67%940,840
Mar 27, 20261.541.541.491.501.500.67%169,812
Mar 26, 20261.521.551.491.491.490.68%679,964
Mar 25, 20261.531.551.481.481.48-3.27%574,147
Mar 24, 20261.581.591.531.531.53-1.92%486,641
Mar 23, 20261.571.651.501.561.560.32%898,517
Mar 20, 20261.701.701.531.561.56-2.81%1,927,988
Mar 19, 20261.591.631.551.601.601.27%589,688
Mar 18, 20261.641.641.571.581.581.94%715,416
Mar 17, 20261.801.841.551.551.55-10.40%2,384,252
Mar 16, 20261.631.921.631.731.735.81%1,497,739
Mar 13, 20261.621.741.621.641.64-0.91%377,158
Mar 12, 20261.601.651.581.651.654.43%280,319
Mar 11, 20261.641.651.561.581.58-4.82%403,155
Mar 10, 20261.721.721.651.661.66-0.30%412,201
Mar 9, 20261.701.721.631.671.675.38%957,100
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