EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	62.483	62.483	59.422	62.303	35.037	20,866
2024-02-27	62.843	62.843	59.422	60.502	34.024	22,763
2024-02-26	64.824	64.824	58.161	60.502	34.024	33,045
2024-02-23	58.881	61.763	58.161	61.763	34.733	36,715
2024-02-22	60.142	60.142	56.901	58.161	32.708	22,215
2024-02-21	58.161	59.061	54.020	59.061	33.214	33,394
2024-02-20	57.621	59.242	52.579	58.701	33.011	44,802
2024-02-19	67.345	69.865	54.920	55.100	30.986	108,779
2024-02-16	49.698	61.583	49.698	61.583	34.632	87,752
2024-02-15	51.499	51.499	49.338	51.139	28.758	14,424
2024-02-14	51.499	51.679	49.698	51.679	29.062	7,168
2024-02-13	51.859	51.859	50.058	51.499	28.961	9,978
2024-02-12	52.399	52.399	47.357	51.859	29.163	7,098
2024-02-09	50.418	54.020	50.418	52.399	29.467	7,357
2024-02-08	52.219	52.579	50.418	52.399	29.467	8,706
2024-02-07	54.740	54.740	50.418	51.499	28.961	29,629
2024-02-06	54.560	55.460	51.319	54.560	30.682	15,000
2024-02-05	55.100	57.261	50.418	54.560	30.682	25,822
2024-02-02	54.020	56.541	54.020	56.541	31.796	9,230
2024-02-01	56.541	56.541	54.200	55.460	31.189	10,112
2024-01-31	56.541	56.541	54.020	56.001	31.492	15,668
2024-01-30	56.541	56.720	52.579	55.460	31.189	19,644
2024-01-29	55.100	57.261	54.020	56.720	31.897	85,070
2024-01-26	62.663	62.663	57.801	60.502	34.024	18,947
2024-01-25	61.042	61.222	57.261	61.222	34.429	21,979
2024-01-24	59.782	61.222	58.341	60.142	33.821	21,818
2024-01-23	64.103	64.103	57.981	61.042	34.328	33,411
2024-01-22	63.923	69.686	59.782	61.943	34.834	79,728
2024-01-19	62.483	63.923	61.042	63.023	35.442	12,413
2024-01-18	62.663	63.923	61.042	62.303	35.037	18,430
2024-01-17	64.644	65.004	62.663	64.103	36.049	12,595
2024-01-16	64.283	65.544	62.123	64.103	36.049	14,247
2024-01-15	64.824	64.824	63.023	64.824	36.454	12,731
2024-01-12	66.084	68.245	63.023	66.084	37.163	31,820
2024-01-11	66.084	68.065	64.103	67.345	37.872	17,800
2024-01-10	66.084	68.065	64.103	66.084	37.163	20,468
2024-01-09	65.544	69.865	64.824	65.904	37.062	21,884
2024-01-08	64.644	66.444	61.583	64.464	36.252	25,594
2024-01-05	66.624	67.885	65.004	66.985	37.669	24,431
2024-01-04	71.306	71.306	61.943	67.885	38.176	91,715
2024-01-03	72.746	74.908	66.804	71.306	40.100	65,058
2024-01-02	69.145	72.026	69.145	71.846	40.403	80,942
2023-12-29	71.846	73.827	64.283	68.245	38.378	91,742
2023-12-28	65.724	72.026	61.222	70.226	39.492	105,371
2023-12-27	57.621	63.743	56.901	62.663	35.239	58,816
2023-12-22	57.621	57.621	54.560	56.901	31.999	15,157
2023-12-21	57.261	58.881	55.100	57.261	32.201	15,255
2023-12-20	61.042	61.042	57.441	58.341	32.809	11,068
2023-12-19	59.602	59.602	56.901	59.602	33.518	21,359
2023-12-18	61.763	62.303	57.621	59.602	33.518	55,079
2023-12-15	59.422	64.103	56.180	61.763	34.733	61,796
2023-12-14	56.541	57.621	54.380	57.621	32.404	19,789
2023-12-13	57.441	57.441	53.480	56.361	31.695	26,731
2023-12-12	57.441	57.441	54.200	56.180	31.594	18,166
2023-12-11	58.881	58.881	53.300	54.200	30.480	56,880
2023-12-08	57.621	58.881	53.119	57.621	32.404	46,799
2023-12-07	64.464	66.084	56.180	57.621	32.404	112,240
2023-12-06	56.541	61.583	51.139	59.782	33.619	91,621
2023-12-05	55.640	55.640	45.377	50.599	28.455	129,999
2023-12-04	56.541	57.621	53.119	55.640	31.290	64,119

← NewerPage 12 of 22 · 1,261 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.