Electromagnetic GeoServices ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-10-27 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 353 |
| 2025-10-24 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2025-10-23 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 25,191 |
| 2025-10-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 698 |
| 2025-10-21 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-10-20 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 179 |
| 2025-10-17 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-10-16 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-10-15 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-10-14 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-10-13 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 117 |
| 2025-10-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-10-09 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 42,484 |
| 2025-10-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 180 |
| 2025-10-07 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-10-06 | 1.345 | 1.345 | 1.250 | 1.265 | 1.265 | 9,231 |
| 2025-10-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-10-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-10-01 | 1.320 | 1.345 | 1.316 | 1.340 | 1.340 | 60,777 |
| 2025-09-30 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-09-29 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-09-26 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-09-25 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-09-24 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 214 |
| 2025-09-23 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-22 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-19 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-18 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-17 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-16 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-15 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-12 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-11 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-09-10 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 126 |
| 2025-09-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 423 |
| 2025-09-08 | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 1,782 |
| 2025-09-05 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-09-04 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-09-03 | 1.420 | 1.420 | 1.405 | 1.405 | 1.405 | 3,858 |
| 2025-09-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-09-01 | 1.450 | 1.450 | 1.365 | 1.420 | 1.420 | 1,575 |
| 2025-08-29 | 1.205 | 1.420 | 1.205 | 1.420 | 1.420 | 5,359 |
| 2025-08-28 | 1.400 | 1.455 | 1.400 | 1.455 | 1.455 | 9,402 |
| 2025-08-27 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 0 |
| 2025-08-26 | 1.515 | 1.515 | 1.310 | 1.485 | 1.485 | 2,164 |
| 2025-08-22 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 0 |
| 2025-08-21 | 1.540 | 1.605 | 1.540 | 1.605 | 1.605 | 28,672 |
| 2025-08-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 7,606 |
| 2025-08-19 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 287 |
| 2025-08-18 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 16,023 |
| 2025-08-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,389 |
| 2025-08-14 | 1.620 | 1.620 | 1.570 | 1.592 | 1.592 | 18,158 |
| 2025-08-13 | 1.535 | 1.600 | 1.535 | 1.600 | 1.600 | 40,628 |
| 2025-08-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-08-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-08-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 52 |
| 2025-08-07 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-08-06 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-08-05 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
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.