EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	61.222	64.824	55.640	59.782	33.619	170,796
2023-11-30	63.743	81.750	63.023	71.666	40.302	337,208
2023-11-29	60.322	62.663	53.119	61.222	34.429	100,159
2023-11-28	66.624	66.624	56.541	59.782	33.619	120,882
2023-11-27	66.985	71.846	64.824	66.084	37.163	57,477
2023-11-24	68.065	68.065	63.923	66.985	37.669	85,664
2023-11-23	70.946	71.666	65.904	69.505	39.087	113,884
2023-11-22	76.348	77.428	62.303	72.026	40.505	290,229
2023-11-21	64.824	93.634	64.824	78.149	43.948	662,254
2023-11-20	45.016	63.383	44.656	60.682	34.125	235,233
2023-11-17	37.454	44.656	37.454	40.335	22.683	37,602
2023-11-16	33.852	37.454	33.852	36.914	20.759	12,242
2023-11-15	30.611	33.564	30.611	33.564	18.875	2,102
2023-11-14	33.780	33.780	31.692	33.492	18.835	3,799
2023-11-13	33.852	34.213	32.628	34.213	19.240	6,314
2023-11-10	32.412	32.772	31.404	31.404	17.660	5,714
2023-11-09	30.971	32.772	30.971	32.772	18.430	2,586
2023-11-08	31.331	33.132	31.331	33.132	18.632	875
2023-11-07	31.764	31.764	30.611	31.331	17.620	4,474
2023-11-06	33.852	33.852	31.116	32.628	18.349	4,848
2023-11-03	32.484	34.573	32.484	34.501	19.402	4,401
2023-11-02	31.908	35.221	31.692	34.717	19.523	7,728
2023-11-01	35.653	35.653	32.844	32.988	18.551	3,298
2023-10-31	33.348	35.653	32.628	34.069	19.159	4,471
2023-10-30	32.412	33.492	32.412	32.628	18.349	1,659
2023-10-27	31.692	34.573	31.692	31.836	17.903	5,477
2023-10-26	35.293	35.293	32.556	32.988	18.551	4,483
2023-10-25	36.734	36.734	33.132	33.636	18.916	5,279
2023-10-24	31.764	36.734	30.611	36.734	20.657	20,996
2023-10-23	34.140	34.140	31.692	31.692	17.822	3,681
2023-10-20	32.988	34.140	29.747	34.140	19.199	18,758
2023-10-19	29.531	35.653	29.531	31.260	17.579	7,469
2023-10-18	32.772	34.213	31.620	32.412	18.227	11,979
2023-10-17	38.354	38.354	33.492	33.852	19.037	11,755
2023-10-16	32.052	37.634	29.243	34.933	19.645	23,079
2023-10-13	31.404	31.980	28.883	31.980	17.984	2,916
2023-10-12	31.331	31.548	30.323	31.404	17.660	5,071
2023-10-11	29.243	31.331	29.171	31.331	17.620	16,805
2023-10-10	27.010	28.811	27.010	28.450	15.999	6,861
2023-10-09	30.611	30.611	27.154	29.531	16.607	2,183
2023-10-06	28.090	30.971	28.090	30.539	17.174	21,329
2023-10-05	30.251	30.251	27.802	28.595	16.080	3,931
2023-10-04	30.611	30.611	27.370	28.811	16.202	7,241
2023-10-03	28.090	30.611	27.370	28.811	16.202	8,207
2023-10-02	28.090	28.955	27.010	28.090	15.797	17,150
2023-09-29	29.531	31.260	27.154	28.811	16.202	13,231
2023-09-28	28.811	29.747	26.218	28.234	15.878	6,603
2023-09-27	31.692	31.692	27.010	28.739	16.161	11,329
2023-09-26	31.692	31.692	27.010	29.171	16.404	9,128
2023-09-25	26.290	27.010	24.489	26.578	14.946	21,507
2023-09-22	25.713	26.362	25.209	26.290	14.784	8,554
2023-09-21	25.929	28.306	25.929	25.929	14.582	13,261
2023-09-20	27.730	30.179	27.370	27.370	15.392	10,790
2023-09-19	29.891	30.611	28.811	28.955	16.283	13,384
2023-09-18	32.412	32.412	27.370	29.675	16.688	8,791
2023-09-15	32.268	32.268	29.963	30.395	17.093	9,931
2023-09-14	32.412	32.412	30.251	32.340	18.187	11,018
2023-09-13	32.700	32.700	31.331	32.412	18.227	1,910
2023-09-12	31.404	32.700	31.404	32.700	18.389	5,879
2023-09-11	32.772	32.772	29.531	31.475	17.701	7,042

← NewerPage 13 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.