Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 1.865
-0.020 (-1.06%)
At close: Feb 2, 2026
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |