EAM Solar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 36.013 | 37.094 | 32.412 | 34.213 | 19.240 | 143,665 |
| 2024-05-30 | 45.197 | 45.197 | 38.174 | 39.615 | 22.278 | 59,860 |
| 2024-05-29 | 39.615 | 43.036 | 39.074 | 42.495 | 23.898 | 60,486 |
| 2024-05-28 | 42.136 | 42.136 | 36.373 | 39.074 | 21.974 | 64,886 |
| 2024-05-27 | 30.611 | 46.817 | 30.611 | 42.495 | 23.898 | 126,571 |
| 2024-05-24 | 37.814 | 38.894 | 30.971 | 33.060 | 18.592 | 123,834 |
| 2024-05-23 | 41.235 | 41.235 | 34.213 | 36.553 | 20.556 | 212,081 |
| 2024-05-22 | 50.779 | 50.779 | 41.775 | 43.216 | 24.303 | 143,635 |
| 2024-05-21 | 46.457 | 54.020 | 46.457 | 50.238 | 28.252 | 84,675 |
| 2024-05-16 | 63.563 | 63.563 | 45.557 | 47.177 | 26.531 | 199,936 |
| 2024-05-15 | 59.422 | 62.663 | 54.020 | 57.621 | 32.404 | 120,602 |
| 2024-05-14 | 50.418 | 57.261 | 46.817 | 56.541 | 31.796 | 79,608 |
| 2024-05-13 | 52.759 | 52.759 | 44.116 | 45.917 | 25.822 | 103,409 |
| 2024-05-10 | 53.480 | 55.460 | 48.618 | 51.319 | 28.860 | 52,935 |
| 2024-05-08 | 51.139 | 53.840 | 50.418 | 53.119 | 29.872 | 20,234 |
| 2024-05-07 | 51.139 | 51.139 | 49.158 | 50.959 | 28.657 | 8,709 |
| 2024-05-06 | 48.618 | 54.560 | 48.618 | 50.779 | 28.556 | 15,502 |
| 2024-05-03 | 54.560 | 54.920 | 49.518 | 49.698 | 27.948 | 51,131 |
| 2024-05-02 | 50.058 | 54.740 | 46.637 | 54.560 | 30.682 | 32,793 |
| 2024-04-30 | 55.100 | 55.100 | 47.898 | 50.058 | 28.151 | 19,782 |
| 2024-04-29 | 56.180 | 59.242 | 52.219 | 53.300 | 29.974 | 16,109 |
| 2024-04-26 | 55.821 | 61.222 | 53.480 | 55.821 | 31.391 | 43,268 |
| 2024-04-25 | 46.997 | 57.441 | 46.997 | 52.759 | 29.670 | 38,389 |
| 2024-04-24 | 46.817 | 46.817 | 45.016 | 46.457 | 26.126 | 20,686 |
| 2024-04-23 | 45.016 | 45.737 | 44.476 | 45.557 | 25.619 | 20,540 |
| 2024-04-22 | 46.817 | 46.817 | 43.936 | 45.016 | 25.315 | 17,206 |
| 2024-04-19 | 47.898 | 48.618 | 43.216 | 46.817 | 26.328 | 45,833 |
| 2024-04-18 | 44.476 | 47.357 | 44.476 | 47.357 | 26.632 | 6,121 |
| 2024-04-17 | 46.817 | 47.717 | 45.917 | 46.097 | 25.923 | 11,399 |
| 2024-04-16 | 48.438 | 48.438 | 44.296 | 45.016 | 25.315 | 10,994 |
| 2024-04-15 | 48.618 | 48.618 | 45.737 | 47.357 | 26.632 | 8,329 |
| 2024-04-12 | 48.618 | 48.618 | 46.637 | 46.997 | 26.429 | 4,989 |
| 2024-04-11 | 46.817 | 48.798 | 46.817 | 46.817 | 26.328 | 8,137 |
| 2024-04-10 | 48.618 | 49.518 | 47.177 | 47.357 | 26.632 | 8,179 |
| 2024-04-09 | 46.817 | 49.698 | 46.817 | 48.078 | 27.037 | 3,336 |
| 2024-04-08 | 50.058 | 50.058 | 46.997 | 47.357 | 26.632 | 9,201 |
| 2024-04-05 | 49.698 | 49.698 | 48.078 | 48.618 | 27.341 | 8,704 |
| 2024-04-04 | 50.238 | 50.238 | 48.438 | 49.698 | 27.948 | 14,893 |
| 2024-04-03 | 48.078 | 49.698 | 48.078 | 49.518 | 27.847 | 15,182 |
| 2024-04-02 | 47.898 | 50.779 | 47.717 | 49.878 | 28.050 | 22,261 |
| 2024-03-27 | 49.338 | 49.338 | 46.637 | 47.717 | 26.834 | 28,462 |
| 2024-03-26 | 50.418 | 50.418 | 48.978 | 48.978 | 27.543 | 12,316 |
| 2024-03-25 | 44.656 | 50.418 | 44.656 | 50.238 | 28.252 | 44,589 |
| 2024-03-22 | 42.495 | 50.418 | 42.495 | 46.817 | 26.328 | 27,380 |
| 2024-03-21 | 43.216 | 47.177 | 41.595 | 42.495 | 23.898 | 7,897 |
| 2024-03-20 | 43.216 | 43.216 | 41.055 | 42.676 | 23.999 | 13,342 |
| 2024-03-19 | 40.335 | 41.235 | 39.254 | 40.695 | 22.885 | 13,160 |
| 2024-03-18 | 39.615 | 42.136 | 39.615 | 41.055 | 23.088 | 12,975 |
| 2024-03-15 | 45.557 | 45.557 | 39.074 | 42.136 | 23.695 | 86,924 |
| 2024-03-14 | 46.097 | 46.817 | 42.495 | 45.557 | 25.619 | 35,710 |
| 2024-03-13 | 50.058 | 50.058 | 46.097 | 47.898 | 26.936 | 22,093 |
| 2024-03-12 | 52.219 | 52.219 | 49.338 | 49.698 | 27.948 | 12,062 |
| 2024-03-11 | 50.959 | 53.840 | 49.878 | 52.219 | 29.366 | 41,452 |
| 2024-03-08 | 52.219 | 53.300 | 50.418 | 52.579 | 29.568 | 13,095 |
| 2024-03-07 | 55.100 | 55.100 | 49.338 | 50.418 | 28.353 | 62,876 |
| 2024-03-06 | 60.502 | 60.502 | 56.901 | 57.981 | 32.606 | 11,217 |
| 2024-03-05 | 61.042 | 61.042 | 56.901 | 59.782 | 33.619 | 8,375 |
| 2024-03-04 | 58.881 | 62.303 | 54.920 | 61.042 | 34.328 | 26,093 |
| 2024-03-01 | 66.624 | 67.345 | 51.139 | 61.042 | 34.328 | 96,494 |
| 2024-02-29 | 62.483 | 62.483 | 59.061 | 62.483 | 35.138 | 32,815 |
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.