Desert Control AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.30	0.31	0.30	0.31	0.31	2.16%	8,434,385
Aug 21, 2026	0.30	0.32	0.30	0.30	0.30	-1.95%	13,558,064
Aug 20, 2026	0.33	0.33	0.30	0.31	0.31	0.66%	3,185,282
Aug 19, 2026	0.33	0.33	0.30	0.31	0.31	-5.43%	3,254,226
Aug 18, 2026	0.34	0.34	0.32	0.32	0.32	-5.15%	1,179,079
Aug 17, 2026	0.36	0.36	0.32	0.34	0.34	-1.45%	4,182,580
Aug 14, 2026	0.36	0.36	0.34	0.35	0.35	-1.15%	2,279,409
Aug 13, 2026	0.35	0.36	0.34	0.35	0.35	-0.14%	1,653,524
Aug 12, 2026	0.37	0.37	0.34	0.35	0.35	-3.32%	815,820
Aug 11, 2026	0.37	0.39	0.35	0.36	0.36	4.48%	2,800,866
Aug 10, 2026	0.38	0.38	0.35	0.35	0.35	-8.95%	1,875,394
Aug 7, 2026	0.38	0.44	0.35	0.38	0.38	2.15%	2,792,060
Aug 6, 2026	0.37	0.38	0.35	0.37	0.37	6.29%	3,970,041
Aug 5, 2026	0.35	0.37	0.33	0.35	0.35	2.94%	2,367,380
Aug 4, 2026	0.33	0.35	0.33	0.34	0.34	4.45%	1,608,814
Aug 3, 2026	0.33	0.35	0.32	0.33	0.33	-0.91%	4,787,387
Jul 31, 2026	0.34	0.34	0.32	0.33	0.33	0.46%	2,438,809
Jul 30, 2026	0.34	0.35	0.32	0.33	0.33	-0.91%	3,107,474
Jul 29, 2026	0.36	0.40	0.33	0.33	0.33	-1.49%	4,389,958
Jul 28, 2026	0.34	0.37	0.32	0.34	0.34	-5.10%	2,014,689
Jul 27, 2026	0.39	0.39	0.33	0.35	0.35	-13.90%	2,082,274
Jul 24, 2026	0.43	0.43	0.39	0.41	0.41	-4.54%	446,496
Jul 23, 2026	0.45	0.45	0.41	0.43	0.43	-3.48%	381,245
Jul 22, 2026	0.47	0.47	0.42	0.45	0.45	-3.16%	446,618
Jul 21, 2026	0.49	0.49	0.44	0.46	0.46	-3.26%	508,560
Jul 20, 2026	0.48	0.50	0.44	0.48	0.48	10.47%	1,194,362
Jul 17, 2026	0.39	0.49	0.35	0.43	0.43	15.68%	3,133,125
Jul 16, 2026	0.62	0.63	0.55	0.58	0.37	-6.15%	1,502,082
Jul 15, 2026	0.66	0.70	0.61	0.62	0.40	-1.90%	1,019,710
Jul 14, 2026	0.73	0.73	0.60	0.63	0.40	-14.29%	1,226,647
Jul 13, 2026	0.75	0.79	0.73	0.74	0.47	-1.74%	1,599,620
Jul 10, 2026	0.76	0.78	0.73	0.75	0.48	2.19%	159,096
Jul 9, 2026	0.76	0.80	0.72	0.73	0.47	0.27%	434,865
Jul 8, 2026	0.78	0.82	0.72	0.73	0.47	-3.31%	1,583,652
Jul 7, 2026	0.78	0.82	0.76	0.76	0.48	-5.62%	762,288
Jul 6, 2026	0.83	0.89	0.77	0.80	0.51	-	1,481,188
Jul 3, 2026	0.82	0.82	0.76	0.80	0.51	5.96%	1,515,263
Jul 2, 2026	0.85	0.85	0.71	0.76	0.48	-40.74%	4,506,197
Jul 1, 2026	1.25	1.29	1.25	1.27	0.82	4.43%	64,823
Jun 30, 2026	1.30	1.30	1.22	1.22	0.78	-1.61%	135,115
Jun 29, 2026	1.35	1.35	1.24	1.24	0.79	-4.91%	90,999
Jun 26, 2026	1.21	1.40	1.21	1.30	0.84	5.67%	469,415
Jun 25, 2026	1.24	1.24	1.20	1.23	0.79	2.49%	146,869
Jun 24, 2026	1.20	1.22	1.18	1.20	0.77	2.91%	119,348
Jun 23, 2026	1.18	1.21	1.17	1.17	0.75	-2.34%	369,998
Jun 22, 2026	1.23	1.23	1.18	1.20	0.77	-2.60%	446,360
Jun 19, 2026	1.27	1.27	1.20	1.23	0.79	-3.76%	515,418
Jun 18, 2026	1.32	1.32	1.27	1.28	0.82	-3.18%	136,652
Jun 17, 2026	1.28	1.37	1.27	1.32	0.85	2.33%	811,957
Jun 16, 2026	1.30	1.37	1.25	1.29	0.83	0.94%	494,249