Desert Control AS DSRT

OSL · Norway · Process Industries

NOK 0.3730+0.00 (+0.27%)

Market closed· Oct 1, 2026, 2:28 PM UTC· NOK · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	NOK 0.37	-2.11%	NOK 0.38	NOK 0.39	NOK 0.37	1.76M
2026-09-29	NOK 0.38	-2.56%	NOK 0.39	NOK 0.39	NOK 0.37	2.85M
2026-09-28	NOK 0.39	+4.70%	NOK 0.38	NOK 0.40	NOK 0.35	2.88M
2026-09-25	NOK 0.37	+2.34%	NOK 0.36	NOK 0.38	NOK 0.36	3.41M
2026-09-24	NOK 0.36	-2.41%	NOK 0.38	NOK 0.38	NOK 0.35	2.53M
2026-09-23	NOK 0.37	+0.81%	NOK 0.38	NOK 0.38	NOK 0.36	2.24M
2026-09-22	NOK 0.37	+4.23%	NOK 0.35	NOK 0.38	NOK 0.35	5.53M
2026-09-21	NOK 0.35	-5.08%	NOK 0.38	NOK 0.38	NOK 0.35	3.05M
2026-09-18	NOK 0.37	+2.61%	NOK 0.37	NOK 0.38	NOK 0.36	3.13M
2026-09-17	NOK 0.36	+1.25%	NOK 0.36	NOK 0.38	NOK 0.36	1.94M
2026-09-16	NOK 0.36	-2.31%	NOK 0.37	NOK 0.37	NOK 0.35	6.19M
2026-09-15	NOK 0.37	+2.36%	NOK 0.36	NOK 0.38	NOK 0.35	4.65M
2026-09-14	NOK 0.36	-7.46%	NOK 0.39	NOK 0.39	NOK 0.35	3.16M
2026-09-11	NOK 0.39	-1.52%	NOK 0.41	NOK 0.42	NOK 0.37	4.58M
2026-09-10	NOK 0.40	+7.19%	NOK 0.38	NOK 0.42	NOK 0.35	9.84M
2026-09-09	NOK 0.37	+5.29%	NOK 0.35	NOK 0.38	NOK 0.34	5.18M
2026-09-08	NOK 0.35	+2.04%	NOK 0.35	NOK 0.36	NOK 0.33	7.02M
2026-09-07	NOK 0.34	+3.47%	NOK 0.34	NOK 0.35	NOK 0.32	5.21M
2026-09-04	NOK 0.33	-1.34%	NOK 0.33	NOK 0.33	NOK 0.32	3.10M
2026-09-03	NOK 0.34	+2.28%	NOK 0.33	NOK 0.34	NOK 0.32	1.88M
2026-09-02	NOK 0.33	-0.45%	NOK 0.32	NOK 0.34	NOK 0.31	3.74M
2026-09-01	NOK 0.33	0.00%	NOK 0.34	NOK 0.34	NOK 0.32	2.61M
2026-08-31	NOK 0.33	0.00%	NOK 0.34	NOK 0.34	NOK 0.32	1.79M
2026-08-28	NOK 0.33	+3.13%	NOK 0.33	NOK 0.34	NOK 0.32	3.52M
2026-08-27	NOK 0.32	-4.33%	NOK 0.33	NOK 0.34	NOK 0.31	6.83M
2026-08-26	NOK 0.33	+4.69%	NOK 0.33	NOK 0.35	NOK 0.32	12.56M
2026-08-25	NOK 0.32	+3.90%	NOK 0.32	NOK 0.33	NOK 0.31	6.48M
2026-08-24	NOK 0.31	+2.16%	NOK 0.30	NOK 0.31	NOK 0.30	8.43M
2026-08-21	NOK 0.30	-1.95%	NOK 0.30	NOK 0.32	NOK 0.30	13.56M
2026-08-20	NOK 0.31	+0.66%	NOK 0.33	NOK 0.33	NOK 0.30	3.19M
2026-08-19	NOK 0.31	-5.43%	NOK 0.33	NOK 0.33	NOK 0.30	3.25M
2026-08-18	NOK 0.32	-5.15%	NOK 0.34	NOK 0.34	NOK 0.32	1.18M
2026-08-17	NOK 0.34	-1.45%	NOK 0.36	NOK 0.36	NOK 0.32	4.18M
2026-08-14	NOK 0.34	-1.15%	NOK 0.36	NOK 0.36	NOK 0.34	2.28M
2026-08-13	NOK 0.35	-0.14%	NOK 0.35	NOK 0.36	NOK 0.34	1.65M
2026-08-12	NOK 0.35	-3.32%	NOK 0.37	NOK 0.37	NOK 0.34	815.82K
2026-08-11	NOK 0.36	+4.48%	NOK 0.37	NOK 0.39	NOK 0.35	2.80M
2026-08-10	NOK 0.35	-8.95%	NOK 0.38	NOK 0.38	NOK 0.34	1.88M
2026-08-07	NOK 0.38	+2.15%	NOK 0.38	NOK 0.44	NOK 0.35	2.79M
2026-08-06	NOK 0.37	+6.29%	NOK 0.37	NOK 0.38	NOK 0.35	3.97M
2026-08-05	NOK 0.35	+2.94%	NOK 0.35	NOK 0.37	NOK 0.33	2.37M
2026-08-04	NOK 0.34	+4.45%	NOK 0.33	NOK 0.35	NOK 0.33	1.61M
2026-08-03	NOK 0.33	-0.91%	NOK 0.33	NOK 0.35	NOK 0.32	4.79M
2026-07-31	NOK 0.33	+0.46%	NOK 0.34	NOK 0.34	NOK 0.32	2.44M
2026-07-30	NOK 0.33	-0.91%	NOK 0.34	NOK 0.35	NOK 0.32	3.11M
2026-07-29	NOK 0.33	-1.49%	NOK 0.36	NOK 0.40	NOK 0.33	4.39M
2026-07-28	NOK 0.34	-5.10%	NOK 0.34	NOK 0.37	NOK 0.32	2.01M
2026-07-27	NOK 0.35	-13.90%	NOK 0.39	NOK 0.39	NOK 0.33	2.08M
2026-07-24	NOK 0.41	-4.54%	NOK 0.43	NOK 0.43	NOK 0.39	446.50K
2026-07-23	NOK 0.43	-3.48%	NOK 0.44	NOK 0.44	NOK 0.41	381.25K
2026-07-22	NOK 0.44	-3.16%	NOK 0.47	NOK 0.47	NOK 0.42	446.62K
2026-07-21	NOK 0.46	-3.26%	NOK 0.49	NOK 0.49	NOK 0.44	508.56K
2026-07-20	NOK 0.47	+10.47%	NOK 0.48	NOK 0.50	NOK 0.44	1.19M
2026-07-17	NOK 0.43	+15.68%	NOK 0.39	NOK 0.49	NOK 0.35	3.13M
2026-07-16	NOK 0.37	-6.15%	NOK 0.40	NOK 0.40	NOK 0.35	2.34M
2026-07-15	NOK 0.40	-1.90%	NOK 0.42	NOK 0.45	NOK 0.39	1.59M
2026-07-14	NOK 0.40	-14.29%	NOK 0.47	NOK 0.47	NOK 0.38	1.91M
2026-07-13	NOK 0.47	-1.74%	NOK 0.48	NOK 0.51	NOK 0.47	2.50M
2026-07-10	NOK 0.48	+2.19%	NOK 0.49	NOK 0.50	NOK 0.47	248.25K
2026-07-09	NOK 0.47	+0.27%	NOK 0.49	NOK 0.51	NOK 0.46	678.55K
2026-07-08	NOK 0.47	-3.31%	NOK 0.50	NOK 0.53	NOK 0.46	2.47M
2026-07-07	NOK 0.48	-39.52%	NOK 0.50	NOK 0.52	NOK 0.48	1.19M
2026-07-06	NOK 0.80	0.00%	NOK 0.83	NOK 0.89	NOK 0.77	1.48M
2026-07-03	NOK 0.80	+5.96%	NOK 0.82	NOK 0.82	NOK 0.75	1.52M
2026-07-02	NOK 0.75	-40.74%	NOK 0.85	NOK 0.85	NOK 0.71	4.51M
2026-07-01	NOK 1.27	+4.43%	NOK 1.25	NOK 1.29	NOK 1.25	64.82K
2026-06-30	NOK 1.22	-1.61%	NOK 1.30	NOK 1.30	NOK 1.22	135.12K
2026-06-29	NOK 1.24	-4.91%	NOK 1.35	NOK 1.35	NOK 1.24	91.00K
2026-06-26	NOK 1.30	+5.67%	NOK 1.21	NOK 1.40	NOK 1.21	469.42K
2026-06-25	NOK 1.23	+2.49%	NOK 1.24	NOK 1.24	NOK 1.20	146.87K
2026-06-24	NOK 1.20	+2.91%	NOK 1.20	NOK 1.22	NOK 1.18	119.35K
2026-06-23	NOK 1.17	-2.34%	NOK 1.18	NOK 1.21	NOK 1.17	370.00K
2026-06-22	NOK 1.20	-2.60%	NOK 1.23	NOK 1.23	NOK 1.18	446.36K
2026-06-19	NOK 1.23	-3.76%	NOK 1.27	NOK 1.27	NOK 1.20	515.42K
2026-06-18	NOK 1.28	-3.18%	NOK 1.32	NOK 1.32	NOK 1.27	136.65K
2026-06-17	NOK 1.32	+2.33%	NOK 1.28	NOK 1.37	NOK 1.27	811.96K
2026-06-16	NOK 1.29	+0.94%	NOK 1.30	NOK 1.37	NOK 1.25	494.25K
2026-06-15	NOK 1.28	-2.14%	NOK 1.26	NOK 1.44	NOK 1.26	242.28K
2026-06-12	NOK 1.31	+1.87%	NOK 1.40	NOK 1.40	NOK 1.28	294.12K
2026-06-11	NOK 1.28	-3.03%	NOK 1.29	NOK 1.45	NOK 1.28	131.01K
2026-06-10	NOK 1.32	0.00%	NOK 1.33	NOK 1.40	NOK 1.26	478.96K
2026-06-09	NOK 1.32	-5.57%	NOK 1.37	NOK 1.41	NOK 1.32	229.81K
2026-06-08	NOK 1.40	+2.19%	NOK 1.51	NOK 1.51	NOK 1.30	1.46M
2026-06-05	NOK 1.37	+1.18%	NOK 1.36	NOK 1.42	NOK 1.31	717.78K
2026-06-04	NOK 1.35	+5.62%	NOK 1.37	NOK 1.37	NOK 1.31	1.03M
2026-06-03	NOK 1.28	+11.48%	NOK 1.20	NOK 1.34	NOK 1.17	2.07M
2026-06-02	NOK 1.15	+0.88%	NOK 1.14	NOK 1.21	NOK 1.14	855.13K
2026-06-01	NOK 1.14	-4.84%	NOK 1.19	NOK 1.19	NOK 1.11	333.29K
2026-05-29	NOK 1.20	-4.62%	NOK 1.24	NOK 1.24	NOK 1.19	774.90K
2026-05-28	NOK 1.26	+3.12%	NOK 1.25	NOK 1.29	NOK 1.20	774.83K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	NOK 0.37	-2.11%	NOK 0.38	NOK 0.39	NOK 0.37	1.76M
2026-09-29	NOK 0.38	-2.56%	NOK 0.39	NOK 0.39	NOK 0.37	2.85M
2026-09-28	NOK 0.39	+4.70%	NOK 0.38	NOK 0.40	NOK 0.35	2.88M
2026-09-25	NOK 0.37	+2.34%	NOK 0.36	NOK 0.38	NOK 0.36	3.41M
2026-09-24	NOK 0.36	-2.41%	NOK 0.38	NOK 0.38	NOK 0.35	2.53M
2026-09-23	NOK 0.37	+0.81%	NOK 0.38	NOK 0.38	NOK 0.36	2.24M
2026-09-22	NOK 0.37	+4.23%	NOK 0.35	NOK 0.38	NOK 0.35	5.53M
2026-09-21	NOK 0.35	-5.08%	NOK 0.38	NOK 0.38	NOK 0.35	3.05M
2026-09-18	NOK 0.37	+2.61%	NOK 0.37	NOK 0.38	NOK 0.36	3.13M
2026-09-17	NOK 0.36	+1.25%	NOK 0.36	NOK 0.38	NOK 0.36	1.94M
2026-09-16	NOK 0.36	-2.31%	NOK 0.37	NOK 0.37	NOK 0.35	6.19M
2026-09-15	NOK 0.37	+2.36%	NOK 0.36	NOK 0.38	NOK 0.35	4.65M
2026-09-14	NOK 0.36	-7.46%	NOK 0.39	NOK 0.39	NOK 0.35	3.16M
2026-09-11	NOK 0.39	-1.52%	NOK 0.41	NOK 0.42	NOK 0.37	4.58M
2026-09-10	NOK 0.40	+7.19%	NOK 0.38	NOK 0.42	NOK 0.35	9.84M
2026-09-09	NOK 0.37	+5.29%	NOK 0.35	NOK 0.38	NOK 0.34	5.18M
2026-09-08	NOK 0.35	+2.04%	NOK 0.35	NOK 0.36	NOK 0.33	7.02M
2026-09-07	NOK 0.34	+3.47%	NOK 0.34	NOK 0.35	NOK 0.32	5.21M
2026-09-04	NOK 0.33	-1.34%	NOK 0.33	NOK 0.33	NOK 0.32	3.10M
2026-09-03	NOK 0.34	+2.28%	NOK 0.33	NOK 0.34	NOK 0.32	1.88M
2026-09-02	NOK 0.33	-0.45%	NOK 0.32	NOK 0.34	NOK 0.31	3.74M
2026-09-01	NOK 0.33	0.00%	NOK 0.34	NOK 0.34	NOK 0.32	2.61M
2026-08-31	NOK 0.33	0.00%	NOK 0.34	NOK 0.34	NOK 0.32	1.79M
2026-08-28	NOK 0.33	+3.13%	NOK 0.33	NOK 0.34	NOK 0.32	3.52M
2026-08-27	NOK 0.32	-4.33%	NOK 0.33	NOK 0.34	NOK 0.31	6.83M
2026-08-26	NOK 0.33	+4.69%	NOK 0.33	NOK 0.35	NOK 0.32	12.56M
2026-08-25	NOK 0.32	+3.90%	NOK 0.32	NOK 0.33	NOK 0.31	6.48M
2026-08-24	NOK 0.31	+2.16%	NOK 0.30	NOK 0.31	NOK 0.30	8.43M
2026-08-21	NOK 0.30	-1.95%	NOK 0.30	NOK 0.32	NOK 0.30	13.56M
2026-08-20	NOK 0.31	+0.66%	NOK 0.33	NOK 0.33	NOK 0.30	3.19M
2026-08-19	NOK 0.31	-5.43%	NOK 0.33	NOK 0.33	NOK 0.30	3.25M
2026-08-18	NOK 0.32	-5.15%	NOK 0.34	NOK 0.34	NOK 0.32	1.18M
2026-08-17	NOK 0.34	-1.45%	NOK 0.36	NOK 0.36	NOK 0.32	4.18M
2026-08-14	NOK 0.34	-1.15%	NOK 0.36	NOK 0.36	NOK 0.34	2.28M
2026-08-13	NOK 0.35	-0.14%	NOK 0.35	NOK 0.36	NOK 0.34	1.65M
2026-08-12	NOK 0.35	-3.32%	NOK 0.37	NOK 0.37	NOK 0.34	815.82K
2026-08-11	NOK 0.36	+4.48%	NOK 0.37	NOK 0.39	NOK 0.35	2.80M
2026-08-10	NOK 0.35	-8.95%	NOK 0.38	NOK 0.38	NOK 0.34	1.88M
2026-08-07	NOK 0.38	+2.15%	NOK 0.38	NOK 0.44	NOK 0.35	2.79M
2026-08-06	NOK 0.37	+6.29%	NOK 0.37	NOK 0.38	NOK 0.35	3.97M
2026-08-05	NOK 0.35	+2.94%	NOK 0.35	NOK 0.37	NOK 0.33	2.37M
2026-08-04	NOK 0.34	+4.45%	NOK 0.33	NOK 0.35	NOK 0.33	1.61M
2026-08-03	NOK 0.33	-0.91%	NOK 0.33	NOK 0.35	NOK 0.32	4.79M
2026-07-31	NOK 0.33	+0.46%	NOK 0.34	NOK 0.34	NOK 0.32	2.44M
2026-07-30	NOK 0.33	-0.91%	NOK 0.34	NOK 0.35	NOK 0.32	3.11M
2026-07-29	NOK 0.33	-1.49%	NOK 0.36	NOK 0.40	NOK 0.33	4.39M
2026-07-28	NOK 0.34	-5.10%	NOK 0.34	NOK 0.37	NOK 0.32	2.01M
2026-07-27	NOK 0.35	-13.90%	NOK 0.39	NOK 0.39	NOK 0.33	2.08M
2026-07-24	NOK 0.41	-4.54%	NOK 0.43	NOK 0.43	NOK 0.39	446.50K
2026-07-23	NOK 0.43	-3.48%	NOK 0.44	NOK 0.44	NOK 0.41	381.25K
2026-07-22	NOK 0.44	-3.16%	NOK 0.47	NOK 0.47	NOK 0.42	446.62K
2026-07-21	NOK 0.46	-3.26%	NOK 0.49	NOK 0.49	NOK 0.44	508.56K
2026-07-20	NOK 0.47	+10.47%	NOK 0.48	NOK 0.50	NOK 0.44	1.19M
2026-07-17	NOK 0.43	+15.68%	NOK 0.39	NOK 0.49	NOK 0.35	3.13M
2026-07-16	NOK 0.37	-6.15%	NOK 0.40	NOK 0.40	NOK 0.35	2.34M
2026-07-15	NOK 0.40	-1.90%	NOK 0.42	NOK 0.45	NOK 0.39	1.59M
2026-07-14	NOK 0.40	-14.29%	NOK 0.47	NOK 0.47	NOK 0.38	1.91M
2026-07-13	NOK 0.47	-1.74%	NOK 0.48	NOK 0.51	NOK 0.47	2.50M
2026-07-10	NOK 0.48	+2.19%	NOK 0.49	NOK 0.50	NOK 0.47	248.25K
2026-07-09	NOK 0.47	+0.27%	NOK 0.49	NOK 0.51	NOK 0.46	678.55K
2026-07-08	NOK 0.47	-3.31%	NOK 0.50	NOK 0.53	NOK 0.46	2.47M
2026-07-07	NOK 0.48	-39.52%	NOK 0.50	NOK 0.52	NOK 0.48	1.19M
2026-07-06	NOK 0.80	0.00%	NOK 0.83	NOK 0.89	NOK 0.77	1.48M
2026-07-03	NOK 0.80	+5.96%	NOK 0.82	NOK 0.82	NOK 0.75	1.52M
2026-07-02	NOK 0.75	-40.74%	NOK 0.85	NOK 0.85	NOK 0.71	4.51M
2026-07-01	NOK 1.27	+4.43%	NOK 1.25	NOK 1.29	NOK 1.25	64.82K
2026-06-30	NOK 1.22	-1.61%	NOK 1.30	NOK 1.30	NOK 1.22	135.12K
2026-06-29	NOK 1.24	-4.91%	NOK 1.35	NOK 1.35	NOK 1.24	91.00K
2026-06-26	NOK 1.30	+5.67%	NOK 1.21	NOK 1.40	NOK 1.21	469.42K
2026-06-25	NOK 1.23	+2.49%	NOK 1.24	NOK 1.24	NOK 1.20	146.87K
2026-06-24	NOK 1.20	+2.91%	NOK 1.20	NOK 1.22	NOK 1.18	119.35K
2026-06-23	NOK 1.17	-2.34%	NOK 1.18	NOK 1.21	NOK 1.17	370.00K
2026-06-22	NOK 1.20	-2.60%	NOK 1.23	NOK 1.23	NOK 1.18	446.36K
2026-06-19	NOK 1.23	-3.76%	NOK 1.27	NOK 1.27	NOK 1.20	515.42K
2026-06-18	NOK 1.28	-3.18%	NOK 1.32	NOK 1.32	NOK 1.27	136.65K
2026-06-17	NOK 1.32	+2.33%	NOK 1.28	NOK 1.37	NOK 1.27	811.96K
2026-06-16	NOK 1.29	+0.94%	NOK 1.30	NOK 1.37	NOK 1.25	494.25K
2026-06-15	NOK 1.28	-2.14%	NOK 1.26	NOK 1.44	NOK 1.26	242.28K
2026-06-12	NOK 1.31	+1.87%	NOK 1.40	NOK 1.40	NOK 1.28	294.12K
2026-06-11	NOK 1.28	-3.03%	NOK 1.29	NOK 1.45	NOK 1.28	131.01K
2026-06-10	NOK 1.32	0.00%	NOK 1.33	NOK 1.40	NOK 1.26	478.96K
2026-06-09	NOK 1.32	-5.57%	NOK 1.37	NOK 1.41	NOK 1.32	229.81K
2026-06-08	NOK 1.40	+2.19%	NOK 1.51	NOK 1.51	NOK 1.30	1.46M
2026-06-05	NOK 1.37	+1.18%	NOK 1.36	NOK 1.42	NOK 1.31	717.78K
2026-06-04	NOK 1.35	+5.62%	NOK 1.37	NOK 1.37	NOK 1.31	1.03M
2026-06-03	NOK 1.28	+11.48%	NOK 1.20	NOK 1.34	NOK 1.17	2.07M
2026-06-02	NOK 1.15	+0.88%	NOK 1.14	NOK 1.21	NOK 1.14	855.13K
2026-06-01	NOK 1.14	-4.84%	NOK 1.19	NOK 1.19	NOK 1.11	333.29K
2026-05-29	NOK 1.20	-4.62%	NOK 1.24	NOK 1.24	NOK 1.19	774.90K
2026-05-28	NOK 1.26	+3.12%	NOK 1.25	NOK 1.29	NOK 1.20	774.83K