Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 1.575
-0.010 (-0.63%)
At close: Apr 1, 2026
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 303,362 |
| Mar 31, 2026 | 1.52 | 1.62 | 1.48 | 1.59 | 1.59 | 2.92% | 518,073 |
| Mar 30, 2026 | 1.52 | 1.60 | 1.48 | 1.54 | 1.54 | 2.67% | 940,840 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | 0.67% | 169,812 |
| Mar 26, 2026 | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | 0.68% | 679,964 |
| Mar 25, 2026 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -3.27% | 574,147 |
| Mar 24, 2026 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -1.92% | 486,641 |
| Mar 23, 2026 | 1.57 | 1.65 | 1.50 | 1.56 | 1.56 | 0.32% | 898,517 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.53 | 1.56 | 1.56 | -2.81% | 1,927,988 |
| Mar 19, 2026 | 1.59 | 1.63 | 1.55 | 1.60 | 1.60 | 1.27% | 589,688 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | 1.94% | 715,416 |
| Mar 17, 2026 | 1.80 | 1.84 | 1.55 | 1.55 | 1.55 | -10.40% | 2,384,252 |
| Mar 16, 2026 | 1.63 | 1.92 | 1.63 | 1.73 | 1.73 | 5.81% | 1,497,739 |
| 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 |