Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 1.660
+0.095 (6.07%)
At close: Oct 17, 2025
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.04 | 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 |