Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 0.6300
-0.1050 (-14.29%)
At close: Jul 14, 2026
Desert Control AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.73 | 0.73 | 0.60 | 0.63 | 0.63 | -14.29% | 1,226,647 |
| Jul 13, 2026 | 0.75 | 0.79 | 0.73 | 0.74 | 0.74 | -1.74% | 1,599,620 |
| Jul 10, 2026 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | 2.19% | 159,096 |
| Jul 9, 2026 | 0.76 | 0.80 | 0.72 | 0.73 | 0.73 | 0.27% | 434,865 |
| Jul 8, 2026 | 0.78 | 0.82 | 0.72 | 0.73 | 0.73 | -3.31% | 1,583,652 |
| Jul 7, 2026 | 0.78 | 0.82 | 0.76 | 0.76 | 0.76 | -5.63% | 762,288 |
| Jul 6, 2026 | 0.83 | 0.89 | 0.77 | 0.80 | 0.80 | - | 1,481,188 |
| Jul 3, 2026 | 0.82 | 0.82 | 0.76 | 0.80 | 0.80 | 5.96% | 1,515,263 |
| Jul 2, 2026 | 0.85 | 0.85 | 0.71 | 0.76 | 0.76 | -40.74% | 4,506,197 |
| Jul 1, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 4.43% | 64,823 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 135,115 |
| Jun 29, 2026 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -4.91% | 90,999 |
| Jun 26, 2026 | 1.21 | 1.40 | 1.21 | 1.30 | 1.30 | 5.67% | 469,415 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 2.49% | 146,869 |
| Jun 24, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 2.91% | 119,348 |
| Jun 23, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -2.34% | 369,998 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.60% | 446,360 |
| 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 |