Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 1.550
-0.015 (-0.96%)
At close: Feb 20, 2026
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.67 | 1.67 | 1.53 | 1.55 | 1.55 | -0.96% | 282,254 |
| Feb 19, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.96% | 274,148 |
| Feb 18, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.62% | 198,648 |
| Feb 17, 2026 | 1.51 | 1.59 | 1.50 | 1.55 | 1.55 | 1.98% | 487,656 |
| Feb 16, 2026 | 1.60 | 1.70 | 1.49 | 1.52 | 1.52 | -7.06% | 673,265 |
| Feb 13, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -2.40% | 302,284 |
| Feb 12, 2026 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 1.83% | 279,571 |
| Feb 11, 2026 | 1.75 | 1.78 | 1.59 | 1.64 | 1.64 | -11.35% | 2,747,766 |
| Feb 10, 2026 | 1.86 | 1.88 | 1.81 | 1.85 | 1.85 | 2.21% | 202,018 |
| Feb 9, 2026 | 1.84 | 1.85 | 1.77 | 1.81 | 1.81 | 1.69% | 230,476 |
| Feb 6, 2026 | 1.81 | 1.86 | 1.75 | 1.78 | 1.78 | -1.66% | 181,277 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -1.90% | 209,857 |
| Feb 4, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -2.38% | 66,088 |
| Feb 3, 2026 | 1.87 | 1.90 | 1.83 | 1.89 | 1.89 | 1.34% | 65,487 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | -1.06% | 117,440 |
| Jan 30, 2026 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 1.89% | 294,077 |
| Jan 29, 2026 | 1.89 | 1.95 | 1.85 | 1.85 | 1.85 | -1.86% | 170,588 |
| Jan 28, 2026 | 1.84 | 1.90 | 1.83 | 1.89 | 1.89 | 1.34% | 274,911 |
| Jan 27, 2026 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | -0.53% | 214,582 |
| Jan 26, 2026 | 1.92 | 1.94 | 1.85 | 1.87 | 1.87 | -2.60% | 376,263 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.86 | 1.92 | 1.92 | 0.26% | 253,221 |
| Jan 22, 2026 | 1.85 | 1.96 | 1.83 | 1.92 | 1.92 | 3.51% | 163,704 |
| Jan 21, 2026 | 1.84 | 1.96 | 1.84 | 1.85 | 1.85 | 0.54% | 150,888 |
| Jan 20, 2026 | 1.85 | 1.88 | 1.80 | 1.84 | 1.84 | -0.54% | 529,472 |
| Jan 19, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -3.65% | 484,605 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.95% | 418,539 |
| Jan 15, 2026 | 2.07 | 2.07 | 1.99 | 2.02 | 2.02 | -0.49% | 277,383 |
| Jan 14, 2026 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | -0.49% | 373,494 |
| Jan 13, 2026 | 2.01 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 264,305 |
| Jan 12, 2026 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -1.94% | 125,954 |
| Jan 9, 2026 | 2.10 | 2.11 | 2.03 | 2.06 | 2.06 | -2.83% | 192,757 |
| Jan 8, 2026 | 2.13 | 2.17 | 2.03 | 2.12 | 2.12 | 0.47% | 197,655 |
| Jan 7, 2026 | 2.09 | 2.15 | 1.98 | 2.11 | 2.11 | 4.98% | 634,350 |
| Jan 6, 2026 | 2.03 | 2.05 | 1.94 | 2.01 | 2.01 | 0.50% | 394,706 |
| Jan 5, 2026 | 2.05 | 2.08 | 1.99 | 2.00 | 2.00 | -3.85% | 426,958 |
| Jan 2, 2026 | 2.04 | 2.13 | 2.02 | 2.08 | 2.08 | 2.97% | 221,309 |
| Dec 30, 2025 | 2.04 | 2.13 | 2.00 | 2.02 | 2.02 | -1.46% | 530,182 |
| Dec 29, 2025 | 2.09 | 2.12 | 2.03 | 2.05 | 2.05 | -1.44% | 753,535 |
| Dec 23, 2025 | 2.16 | 2.19 | 2.05 | 2.08 | 2.08 | -3.70% | 703,643 |
| Dec 22, 2025 | 2.19 | 2.19 | 2.14 | 2.16 | 2.16 | -1.37% | 367,899 |
| Dec 19, 2025 | 2.20 | 2.24 | 2.16 | 2.19 | 2.19 | -1.79% | 524,740 |
| Dec 18, 2025 | 2.17 | 2.30 | 2.15 | 2.23 | 2.23 | 2.29% | 4,736,669 |
| Dec 17, 2025 | 2.21 | 2.25 | 2.15 | 2.18 | 2.18 | -0.91% | 542,770 |
| Dec 16, 2025 | 2.19 | 2.27 | 2.18 | 2.20 | 2.20 | 2.80% | 352,532 |
| Dec 15, 2025 | 2.10 | 2.19 | 2.08 | 2.14 | 2.14 | 4.90% | 754,910 |
| Dec 12, 2025 | 2.03 | 2.12 | 2.03 | 2.04 | 2.04 | 0.49% | 311,693 |
| Dec 11, 2025 | 2.22 | 2.22 | 1.97 | 2.03 | 2.03 | -6.45% | 1,252,724 |
| Dec 10, 2025 | 2.14 | 2.18 | 2.12 | 2.17 | 2.17 | - | 155,035 |
| Dec 9, 2025 | 2.23 | 2.27 | 2.10 | 2.17 | 2.17 | -3.13% | 614,350 |
| Dec 8, 2025 | 2.25 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 376,767 |