Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 1.775
+0.025 (1.43%)
At close: Sep 17, 2025
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.76 | 4.86 | 3.55 | -1.82% | 66,175 |
| Aug 7, 2025 | 5.00 | 5.08 | 4.93 | 4.95 | 3.61 | -2.94% | 37,186 |
| Aug 6, 2025 | 5.20 | 5.20 | 4.90 | 5.10 | 3.72 | 1.19% | 38,057 |
| Aug 5, 2025 | 5.00 | 5.34 | 4.99 | 5.04 | 3.68 | 0.80% | 214,877 |
| Aug 4, 2025 | 5.74 | 5.74 | 4.95 | 5.00 | 3.65 | -5.30% | 194,536 |
| Aug 1, 2025 | 4.99 | 5.60 | 4.73 | 5.28 | 3.85 | 11.86% | 226,198 |
| Jul 31, 2025 | 4.52 | 4.88 | 4.52 | 4.72 | 3.44 | 3.96% | 147,505 |
| Jul 30, 2025 | 4.54 | 4.80 | 4.40 | 4.54 | 3.31 | -0.22% | 187,591 |
| Jul 29, 2025 | 4.51 | 4.55 | 4.40 | 4.55 | 3.32 | 3.41% | 48,370 |
| Jul 28, 2025 | 4.66 | 4.86 | 4.32 | 4.40 | 3.21 | -2.22% | 281,554 |
| Jul 25, 2025 | 4.40 | 4.64 | 4.28 | 4.50 | 3.28 | 1.12% | 304,455 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.25 | 4.45 | 3.25 | -9.55% | 526,197 |
| Jul 23, 2025 | 5.46 | 5.48 | 4.80 | 4.92 | 3.59 | -9.89% | 525,263 |
| Jul 22, 2025 | 5.42 | 5.60 | 4.65 | 5.46 | 3.98 | -21.10% | 1,173,210 |
| Jul 21, 2025 | 7.06 | 7.06 | 6.70 | 6.92 | 5.05 | 0.29% | 46,168 |
| Jul 18, 2025 | 7.28 | 7.28 | 6.86 | 6.90 | 5.03 | -1.43% | 33,869 |
| Jul 17, 2025 | 7.10 | 7.34 | 6.86 | 7.00 | 5.11 | -1.41% | 68,166 |
| Jul 16, 2025 | 7.14 | 7.40 | 7.10 | 7.10 | 5.18 | -3.27% | 127,698 |
| Jul 15, 2025 | 7.28 | 7.34 | 6.90 | 7.34 | 5.35 | 2.51% | 79,591 |
| Jul 14, 2025 | 7.10 | 7.28 | 6.78 | 7.16 | 5.22 | -1.10% | 404,818 |
| Jul 11, 2025 | 7.28 | 7.28 | 7.00 | 7.24 | 5.28 | -0.55% | 57,150 |
| Jul 10, 2025 | 7.32 | 7.46 | 7.14 | 7.28 | 5.31 | -2.93% | 49,997 |