EAM Solar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.789 | 7.022 | 6.752 | 6.807 | 3.828 | 7,810 |
| 2024-08-22 | 6.843 | 7.275 | 6.698 | 6.752 | 3.797 | 49,314 |
| 2024-08-21 | 7.383 | 7.383 | 6.843 | 6.843 | 3.848 | 36,384 |
| 2024-08-20 | 7.383 | 7.383 | 7.095 | 7.185 | 4.040 | 7,533 |
| 2024-08-19 | 6.663 | 7.455 | 6.663 | 7.455 | 4.192 | 24,793 |
| 2024-08-16 | 6.915 | 7.851 | 6.825 | 7.527 | 4.233 | 53,197 |
| 2024-08-15 | 6.807 | 7.851 | 6.807 | 7.455 | 4.192 | 78,123 |
| 2024-08-14 | 7.419 | 8.067 | 6.878 | 7.419 | 4.172 | 21,737 |
| 2024-08-13 | 6.860 | 7.491 | 6.860 | 7.419 | 4.172 | 16,999 |
| 2024-08-12 | 6.734 | 8.427 | 6.734 | 7.527 | 4.233 | 45,553 |
| 2024-08-09 | 7.022 | 7.455 | 6.482 | 7.185 | 4.040 | 72,624 |
| 2024-08-08 | 7.185 | 7.185 | 6.825 | 6.825 | 3.838 | 26,603 |
| 2024-08-07 | 7.455 | 7.455 | 6.860 | 7.185 | 4.040 | 6,797 |
| 2024-08-06 | 7.563 | 7.563 | 6.843 | 7.203 | 4.051 | 5,709 |
| 2024-08-05 | 7.203 | 7.851 | 6.663 | 7.167 | 4.030 | 115,285 |
| 2024-08-02 | 8.283 | 8.535 | 7.635 | 7.923 | 4.456 | 20,363 |
| 2024-08-01 | 8.283 | 8.715 | 7.563 | 8.283 | 4.658 | 62,882 |
| 2024-07-31 | 8.643 | 8.823 | 7.599 | 8.355 | 4.699 | 111,601 |
| 2024-07-30 | 8.787 | 9.255 | 8.283 | 8.643 | 4.861 | 133,157 |
| 2024-07-29 | 9.724 | 9.760 | 8.643 | 9.328 | 5.245 | 189,740 |
| 2024-07-26 | 8.571 | 11.704 | 8.571 | 9.724 | 5.468 | 1,062,044 |
| 2024-07-25 | 8.571 | 8.643 | 7.563 | 8.031 | 4.516 | 190,040 |
| 2024-07-24 | 7.239 | 9.364 | 7.239 | 8.931 | 5.023 | 675,924 |
| 2024-07-23 | 6.789 | 7.707 | 5.978 | 6.734 | 3.787 | 237,918 |
| 2024-07-22 | 6.482 | 7.131 | 5.528 | 5.978 | 3.362 | 132,998 |
| 2024-07-19 | 7.383 | 7.383 | 6.878 | 6.878 | 3.868 | 125,333 |
| 2024-07-18 | 7.923 | 8.103 | 6.915 | 7.167 | 4.030 | 318,474 |
| 2024-07-17 | 9.003 | 9.003 | 7.527 | 7.851 | 4.415 | 262,639 |
| 2024-07-16 | 9.183 | 9.183 | 8.355 | 8.751 | 4.921 | 194,083 |
| 2024-07-15 | 8.283 | 10.228 | 8.283 | 9.003 | 5.063 | 319,562 |
| 2024-07-12 | 9.868 | 9.868 | 8.247 | 8.355 | 4.699 | 441,671 |
| 2024-07-11 | 10.444 | 10.552 | 9.111 | 9.688 | 5.448 | 207,329 |
| 2024-07-10 | 10.408 | 11.488 | 9.796 | 10.408 | 5.853 | 401,578 |
| 2024-07-09 | 9.616 | 10.948 | 9.364 | 10.084 | 5.671 | 781,122 |
| 2024-07-08 | 14.405 | 14.405 | 9.435 | 9.508 | 5.347 | 1,499,034 |
| 2024-07-05 | 17.971 | 22.832 | 15.846 | 16.710 | 9.397 | 2,071,735 |
| 2024-07-04 | 68.065 | 68.065 | 68.065 | 68.065 | 38.277 | 0 |
| 2024-07-03 | 35.437 | 90.033 | 35.437 | 68.065 | 38.277 | 1,374,093 |
| 2024-07-02 | 32.412 | 32.988 | 30.539 | 32.412 | 18.227 | 27,869 |
| 2024-07-01 | 34.213 | 34.213 | 30.971 | 32.412 | 18.227 | 33,653 |
| 2024-06-28 | 32.412 | 34.069 | 32.412 | 34.069 | 19.159 | 11,342 |
| 2024-06-27 | 32.412 | 34.933 | 31.404 | 32.412 | 18.227 | 39,040 |
| 2024-06-26 | 34.933 | 34.933 | 32.412 | 32.412 | 18.227 | 34,604 |
| 2024-06-25 | 30.971 | 35.293 | 30.971 | 33.204 | 18.673 | 34,730 |
| 2024-06-24 | 33.348 | 33.348 | 30.611 | 32.340 | 18.187 | 16,020 |
| 2024-06-21 | 29.243 | 31.331 | 29.243 | 30.611 | 17.215 | 16,359 |
| 2024-06-20 | 31.331 | 31.980 | 28.811 | 30.611 | 17.215 | 40,062 |
| 2024-06-19 | 33.852 | 33.852 | 31.331 | 32.340 | 18.187 | 24,881 |
| 2024-06-18 | 34.573 | 35.221 | 32.052 | 34.357 | 19.321 | 21,639 |
| 2024-06-17 | 33.852 | 37.094 | 33.852 | 34.501 | 19.402 | 45,295 |
| 2024-06-14 | 31.692 | 33.132 | 31.692 | 32.772 | 18.430 | 6,611 |
| 2024-06-13 | 30.251 | 32.412 | 30.251 | 32.412 | 18.227 | 10,429 |
| 2024-06-12 | 32.412 | 33.276 | 30.971 | 31.404 | 17.660 | 12,752 |
| 2024-06-11 | 33.852 | 33.852 | 31.404 | 32.844 | 18.470 | 10,208 |
| 2024-06-10 | 32.412 | 33.852 | 31.836 | 32.772 | 18.430 | 17,422 |
| 2024-06-07 | 34.933 | 34.933 | 31.692 | 32.628 | 18.349 | 16,796 |
| 2024-06-06 | 34.861 | 34.861 | 31.692 | 32.196 | 18.106 | 30,074 |
| 2024-06-05 | 30.611 | 36.013 | 30.611 | 34.933 | 19.645 | 48,514 |
| 2024-06-04 | 32.412 | 35.005 | 31.331 | 32.052 | 18.025 | 40,024 |
| 2024-06-03 | 34.140 | 35.221 | 33.204 | 33.564 | 18.875 | 28,224 |
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.