Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 1.060
+0.104 (10.88%)
At close: May 15, 2026
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.97 | 1.06 | 0.94 | 1.06 | 1.06 | 10.88% | 2,099,608 |
| May 13, 2026 | 0.94 | 0.99 | 0.93 | 0.96 | 0.96 | 6.22% | 468,846 |
| May 12, 2026 | 0.94 | 1.00 | 0.90 | 0.90 | 0.90 | -3.74% | 2,183,762 |
| May 11, 2026 | 1.01 | 1.05 | 0.93 | 0.94 | 0.94 | -4.00% | 2,882,953 |
| May 8, 2026 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | 5.98% | 901,202 |
| May 7, 2026 | 0.96 | 0.96 | 0.88 | 0.92 | 0.92 | -3.77% | 1,189,298 |
| May 6, 2026 | 0.95 | 1.02 | 0.94 | 0.96 | 0.96 | -2.05% | 522,265 |
| May 5, 2026 | 1.17 | 1.17 | 0.97 | 0.98 | 0.98 | -2.01% | 840,866 |
| May 4, 2026 | 0.94 | 1.05 | 0.92 | 1.00 | 1.00 | 8.62% | 3,069,416 |
| Apr 30, 2026 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | -2.45% | 517,781 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.90 | 0.94 | 0.94 | -3.20% | 1,401,102 |
| Apr 28, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -0.82% | 495,415 |
| Apr 27, 2026 | 1.04 | 1.04 | 0.90 | 0.98 | 0.98 | -6.32% | 1,252,488 |
| Apr 24, 2026 | 1.11 | 1.19 | 0.98 | 1.04 | 1.04 | 4.40% | 1,807,130 |
| Apr 23, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 12.36% | 1,554,480 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.82 | 0.89 | 0.89 | -27.52% | 8,257,081 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.22 | 1.23 | 1.23 | -16.69% | 4,982,288 |
| Apr 20, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -3.41% | 224,149 |
| Apr 17, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.14% | 190,074 |
| Apr 16, 2026 | 1.46 | 1.54 | 1.45 | 1.49 | 1.49 | 1.63% | 494,458 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 475,123 |
| Apr 14, 2026 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -1.06% | 241,675 |
| Apr 13, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.19% | 671,938 |
| Apr 10, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 1.69% | 157,407 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.41% | 234,669 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 0.77% | 137,803 |
| Apr 7, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -1.59% | 269,040 |
| 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 |