Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 1.230
-0.048 (-3.76%)
At close: Jun 19, 2026
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.76% | 515,418 |
| Jun 18, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.18% | 136,652 |
| Jun 17, 2026 | 1.28 | 1.37 | 1.27 | 1.32 | 1.32 | 2.33% | 811,957 |
| Jun 16, 2026 | 1.30 | 1.37 | 1.25 | 1.29 | 1.29 | 0.94% | 494,249 |
| Jun 15, 2026 | 1.26 | 1.44 | 1.26 | 1.28 | 1.28 | -2.14% | 242,276 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.28 | 1.31 | 1.31 | 1.87% | 294,123 |
| Jun 11, 2026 | 1.29 | 1.45 | 1.28 | 1.28 | 1.28 | -3.03% | 131,013 |
| Jun 10, 2026 | 1.33 | 1.40 | 1.26 | 1.32 | 1.32 | - | 478,961 |
| Jun 9, 2026 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -5.57% | 229,812 |
| Jun 8, 2026 | 1.51 | 1.51 | 1.30 | 1.40 | 1.40 | 2.19% | 1,461,238 |
| Jun 5, 2026 | 1.36 | 1.42 | 1.31 | 1.37 | 1.37 | 1.18% | 717,775 |
| Jun 4, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | 5.62% | 1,033,341 |
| Jun 3, 2026 | 1.20 | 1.34 | 1.17 | 1.28 | 1.28 | 11.48% | 2,066,917 |
| Jun 2, 2026 | 1.14 | 1.21 | 1.14 | 1.15 | 1.15 | 0.88% | 855,126 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -4.84% | 333,285 |
| May 29, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -4.62% | 774,901 |
| May 28, 2026 | 1.25 | 1.29 | 1.20 | 1.26 | 1.26 | 3.12% | 774,827 |
| May 27, 2026 | 1.30 | 1.30 | 1.12 | 1.22 | 1.22 | 3.22% | 1,443,805 |
| May 26, 2026 | 1.40 | 1.40 | 1.17 | 1.18 | 1.18 | -12.46% | 1,237,639 |
| May 22, 2026 | 1.25 | 1.38 | 1.25 | 1.35 | 1.35 | 7.84% | 1,402,282 |
| May 21, 2026 | 1.19 | 1.29 | 1.16 | 1.25 | 1.25 | 0.32% | 774,682 |
| May 20, 2026 | 1.36 | 1.44 | 1.17 | 1.25 | 1.25 | -7.57% | 1,078,982 |
| May 19, 2026 | 1.30 | 1.44 | 1.27 | 1.35 | 1.35 | -0.88% | 3,483,732 |
| May 18, 2026 | 1.14 | 1.36 | 1.11 | 1.36 | 1.36 | 28.30% | 4,551,694 |
| 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 |