Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 1.635
-0.015 (-0.91%)
At close: Mar 13, 2026
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.62 | 1.74 | 1.62 | 1.64 | 1.64 | -0.91% | 377,158 |
| Mar 12, 2026 | 1.60 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 280,319 |
| Mar 11, 2026 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -4.82% | 403,155 |
| Mar 10, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -0.30% | 412,201 |
| Mar 9, 2026 | 1.70 | 1.72 | 1.63 | 1.67 | 1.67 | 5.38% | 957,100 |
| Mar 6, 2026 | 1.56 | 1.63 | 1.53 | 1.58 | 1.58 | -1.86% | 581,099 |
| Mar 5, 2026 | 1.60 | 1.63 | 1.56 | 1.61 | 1.61 | 0.63% | 236,825 |
| Mar 4, 2026 | 1.56 | 1.62 | 1.50 | 1.60 | 1.60 | 5.26% | 289,632 |
| Mar 3, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -4.10% | 665,393 |
| Mar 2, 2026 | 1.51 | 1.64 | 1.51 | 1.59 | 1.59 | -0.31% | 84,031 |
| Feb 27, 2026 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 419,449 |
| Feb 26, 2026 | 1.58 | 1.62 | 1.52 | 1.55 | 1.55 | 1.64% | 469,742 |
| Feb 25, 2026 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 172,972 |
| Feb 24, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 135,727 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | 0.32% | 153,074 |
| 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 |