Desert Control AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.42	0.42	0.37	0.39	0.39	-1.52%	4,582,313
Sep 10, 2026	0.38	0.42	0.35	0.40	0.40	7.19%	9,860,776
Sep 9, 2026	0.35	0.38	0.34	0.37	0.37	5.29%	5,179,030
Sep 8, 2026	0.35	0.36	0.33	0.35	0.35	2.04%	7,015,855
Sep 7, 2026	0.34	0.35	0.32	0.34	0.34	3.47%	5,211,414
Sep 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.34%	3,097,828
Sep 3, 2026	0.33	0.34	0.32	0.34	0.34	2.28%	1,877,369
Sep 2, 2026	0.33	0.34	0.31	0.33	0.33	-0.45%	3,740,578
Sep 1, 2026	0.34	0.34	0.32	0.33	0.33	-	2,613,992
Aug 31, 2026	0.34	0.34	0.33	0.33	0.33	-	1,786,285
Aug 28, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	3,515,172
Aug 27, 2026	0.33	0.34	0.31	0.32	0.32	-4.33%	6,832,163
Aug 26, 2026	0.33	0.35	0.32	0.33	0.33	4.69%	12,557,371
Aug 25, 2026	0.32	0.33	0.31	0.32	0.32	3.90%	6,480,277
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