Electromagnetic GeoServices ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.280	0.280	0.279	0.279	0.279	23,109
2026-10-15	0.272	0.288	0.230	0.240	0.240	46,556
2026-10-12	0.286	0.297	0.286	0.297	0.297	20,278
2026-10-08	0.282	0.282	0.282	0.282	0.282	2,120
2026-10-07	0.286	0.286	0.285	0.285	0.285	3,985
2026-10-05	0.299	0.299	0.299	0.299	0.299	1,386
2026-10-02	0.270	0.282	0.270	0.282	0.282	30,421
2026-10-01	0.295	0.295	0.295	0.295	0.295	3,042
2026-09-30	0.289	0.289	0.289	0.289	0.289	9,952
2026-09-29	0.307	0.307	0.301	0.301	0.301	333
2026-09-24	0.312	0.312	0.306	0.306	0.306	57,978
2026-09-23	0.305	0.305	0.305	0.305	0.305	454
2026-09-22	0.321	0.321	0.321	0.321	0.321	6,940
2026-09-21	0.321	0.347	0.318	0.347	0.347	3,433
2026-09-18	0.340	0.340	0.340	0.340	0.340	1,091
2026-09-17	0.340	0.340	0.340	0.340	0.340	3,446
2026-09-16	0.335	0.335	0.335	0.335	0.335	2,480
2026-09-15	0.360	0.360	0.360	0.360	0.360	1,702
2026-09-14	0.321	0.340	0.321	0.340	0.340	7,232
2026-09-10	0.345	0.353	0.345	0.353	0.353	14,696
2026-09-09	0.394	0.394	0.358	0.358	0.358	18,811
2026-09-08	0.336	0.373	0.336	0.362	0.362	59,629
2026-09-07	0.321	0.326	0.321	0.321	0.321	18,960
2026-09-04	0.357	0.359	0.330	0.330	0.330	17,898
2026-09-03	0.361	0.433	0.361	0.367	0.367	54,358
2026-09-02	0.286	0.409	0.286	0.388	0.388	209,917
2026-09-01	0.300	0.305	0.281	0.290	0.290	28,102
2026-08-31	0.316	0.316	0.316	0.316	0.316	5,961
2026-08-28	0.350	0.392	0.301	0.301	0.301	71,030
2026-08-27	0.510	0.510	0.510	0.510	0.510	5,384
2026-08-26	0.560	0.560	0.520	0.520	0.520	1,937
2026-08-25	0.518	0.548	0.518	0.548	0.548	2,834
2026-08-24	0.516	0.524	0.516	0.524	0.524	490,464
2026-08-21	0.588	0.600	0.580	0.580	0.580	128,719
2026-08-20	0.570	0.574	0.550	0.562	0.562	47,108
2026-08-19	0.642	0.644	0.540	0.584	0.584	13,256
2026-08-18	0.630	0.652	0.630	0.640	0.640	6,641
2026-08-17	0.664	0.664	0.650	0.650	0.650	4,211
2026-08-14	0.670	0.816	0.636	0.650	0.650	186,635
2026-08-13	0.570	0.856	0.455	0.670	0.670	896,790
2026-08-12	0.465	0.638	0.465	0.574	0.574	50,087
2026-08-11	0.370	0.382	0.370	0.382	0.382	5,436
2026-08-10	0.420	0.420	0.378	0.378	0.378	8,012
2026-08-07	0.401	0.434	0.400	0.400	0.400	19,045
2026-08-06	0.414	0.439	0.405	0.405	0.405	55,827
2026-08-05	0.450	0.450	0.416	0.416	0.416	23,964
2026-08-04	0.518	0.576	0.403	0.423	0.423	680,212
2026-08-03	0.620	0.766	0.405	0.490	0.490	905,818
2026-07-31	0.730	0.906	0.626	0.626	0.626	565,487
2026-07-30	0.480	0.770	0.450	0.734	0.734	2,967,680
2026-07-29	0.309	0.499	0.301	0.499	0.499	168,708
2026-07-28	0.265	0.315	0.265	0.280	0.280	61,872
2026-07-27	0.222	0.297	0.222	0.265	0.265	49,752
2026-07-24	0.268	0.328	0.242	0.251	0.251	154,001
2026-07-23	0.184	0.295	0.184	0.266	0.266	176,313
2026-07-22	0.238	0.238	0.238	0.238	0.238	0
2026-07-21	0.238	0.238	0.238	0.238	0.238	0
2026-07-20	0.200	0.200	0.200	0.200	0.200	806
2026-07-17	0.238	0.238	0.238	0.238	0.238	1,322
2026-07-16	0.237	0.237	0.237	0.237	0.237	1,630

Page 1 of 15 · 873 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.