Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 3.060
-1.330 (-30.30%)
At close: Aug 22, 2025
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.75 | 3.75 | 2.90 | 3.06 | 3.06 | -30.30% | 2,420,872 |
| Aug 21, 2025 | 4.01 | 4.44 | 4.01 | 4.39 | 4.39 | 7.86% | 309,244 |
| Aug 20, 2025 | 4.24 | 4.24 | 3.98 | 4.07 | 4.07 | -0.73% | 120,132 |
| Aug 19, 2025 | 4.38 | 4.40 | 3.80 | 4.10 | 4.10 | -3.53% | 711,011 |
| Aug 18, 2025 | 4.25 | 4.42 | 4.25 | 4.25 | 4.25 | -1.16% | 223,849 |
| Aug 15, 2025 | 4.90 | 4.90 | 4.21 | 4.30 | 4.30 | -11.89% | 470,414 |
| Aug 14, 2025 | 4.77 | 4.99 | 4.74 | 4.88 | 4.88 | 1.88% | 59,365 |
| Aug 13, 2025 | 4.84 | 4.84 | 4.66 | 4.79 | 4.79 | -1.24% | 55,949 |
| Aug 12, 2025 | 4.98 | 4.98 | 4.61 | 4.85 | 4.85 | - | 40,187 |
| Aug 11, 2025 | 5.10 | 5.10 | 4.74 | 4.85 | 4.85 | -0.21% | 122,146 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.76 | 4.86 | 4.86 | -1.82% | 66,175 |
| Aug 7, 2025 | 5.00 | 5.08 | 4.93 | 4.95 | 4.95 | -2.94% | 37,186 |
| Aug 6, 2025 | 5.20 | 5.20 | 4.90 | 5.10 | 5.10 | 1.19% | 38,057 |
| Aug 5, 2025 | 5.00 | 5.34 | 4.99 | 5.04 | 5.04 | 0.80% | 214,877 |
| Aug 4, 2025 | 5.74 | 5.74 | 4.95 | 5.00 | 5.00 | -5.30% | 194,536 |
| Aug 1, 2025 | 4.99 | 5.60 | 4.73 | 5.28 | 5.28 | 11.86% | 226,198 |
| Jul 31, 2025 | 4.52 | 4.88 | 4.52 | 4.72 | 4.72 | 3.96% | 147,505 |
| Jul 30, 2025 | 4.54 | 4.80 | 4.40 | 4.54 | 4.54 | -0.22% | 187,591 |
| Jul 29, 2025 | 4.51 | 4.55 | 4.40 | 4.55 | 4.55 | 3.41% | 48,370 |
| Jul 28, 2025 | 4.66 | 4.86 | 4.32 | 4.40 | 4.40 | -2.22% | 281,554 |
| Jul 25, 2025 | 4.40 | 4.64 | 4.28 | 4.50 | 4.50 | 1.12% | 304,455 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.25 | 4.45 | 4.45 | -9.55% | 526,197 |
| Jul 23, 2025 | 5.46 | 5.48 | 4.80 | 4.92 | 4.92 | -9.89% | 525,263 |
| Jul 22, 2025 | 5.42 | 5.60 | 4.65 | 5.46 | 5.46 | -21.10% | 1,173,210 |
| Jul 21, 2025 | 7.06 | 7.06 | 6.70 | 6.92 | 6.92 | 0.29% | 46,168 |
| Jul 18, 2025 | 7.28 | 7.28 | 6.86 | 6.90 | 6.90 | -1.43% | 33,869 |
| Jul 17, 2025 | 7.10 | 7.34 | 6.86 | 7.00 | 7.00 | -1.41% | 68,166 |
| Jul 16, 2025 | 7.14 | 7.40 | 7.10 | 7.10 | 7.10 | -3.27% | 127,698 |
| Jul 15, 2025 | 7.28 | 7.34 | 6.90 | 7.34 | 7.34 | 2.51% | 79,591 |
| Jul 14, 2025 | 7.10 | 7.28 | 6.78 | 7.16 | 7.16 | -1.10% | 404,818 |
| Jul 11, 2025 | 7.28 | 7.28 | 7.00 | 7.24 | 7.24 | -0.55% | 57,150 |
| Jul 10, 2025 | 7.32 | 7.46 | 7.14 | 7.28 | 7.28 | -2.93% | 49,997 |
| Jul 9, 2025 | 7.40 | 7.58 | 7.30 | 7.50 | 7.50 | - | 98,152 |
| Jul 8, 2025 | 7.40 | 7.58 | 7.38 | 7.50 | 7.50 | 0.54% | 130,792 |
| Jul 7, 2025 | 7.20 | 7.48 | 7.20 | 7.46 | 7.46 | 0.81% | 56,984 |
| Jul 4, 2025 | 7.06 | 7.56 | 7.06 | 7.40 | 7.40 | 2.49% | 34,709 |
| Jul 3, 2025 | 7.20 | 7.48 | 7.02 | 7.22 | 7.22 | -0.28% | 332,239 |
| Jul 2, 2025 | 7.14 | 7.32 | 7.02 | 7.24 | 7.24 | -2.69% | 43,094 |
| Jul 1, 2025 | 7.26 | 7.72 | 7.22 | 7.44 | 7.44 | 5.98% | 197,795 |
| Jun 30, 2025 | 7.20 | 7.58 | 6.60 | 7.02 | 7.02 | -7.63% | 528,072 |
| Jun 27, 2025 | 8.20 | 8.20 | 7.40 | 7.60 | 7.60 | -3.80% | 167,368 |
| Jun 26, 2025 | 8.00 | 8.36 | 7.90 | 7.90 | 7.90 | -0.25% | 218,872 |
| Jun 25, 2025 | 8.00 | 8.40 | 7.92 | 7.92 | 7.92 | -0.25% | 440,727 |
| Jun 24, 2025 | 7.70 | 8.40 | 7.50 | 7.94 | 7.94 | 3.12% | 378,163 |
| Jun 23, 2025 | 7.68 | 7.70 | 7.60 | 7.70 | 7.70 | - | 104,390 |
| Jun 20, 2025 | 7.30 | 7.88 | 7.24 | 7.70 | 7.70 | 5.48% | 262,628 |
| Jun 19, 2025 | 7.26 | 7.38 | 7.20 | 7.30 | 7.30 | -0.82% | 61,004 |
| Jun 18, 2025 | 7.20 | 7.38 | 7.08 | 7.36 | 7.36 | 1.38% | 94,373 |
| Jun 17, 2025 | 7.40 | 7.52 | 7.04 | 7.26 | 7.26 | -3.20% | 56,113 |
| Jun 16, 2025 | 7.46 | 7.58 | 7.26 | 7.50 | 7.50 | 0.27% | 117,746 |