EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	31.692	33.420	31.548	32.556	18.308	9,469
2023-09-07	33.996	33.996	31.692	32.196	18.106	3,431
2023-09-06	33.420	33.996	31.187	33.996	19.118	3,935
2023-09-05	33.492	34.933	32.412	33.420	18.794	5,435
2023-09-04	36.013	36.013	32.412	32.556	18.308	14,560
2023-09-01	38.714	38.714	35.293	36.914	20.759	16,640
2023-08-31	37.814	39.615	35.653	37.274	20.961	16,959
2023-08-30	35.653	39.074	35.653	36.373	20.455	13,609
2023-08-29	31.692	35.941	29.387	35.365	19.888	48,094
2023-08-28	34.213	35.221	32.412	32.484	18.268	19,615
2023-08-25	34.573	35.077	31.836	34.213	19.240	19,304
2023-08-24	37.274	37.814	33.564	34.573	19.442	34,227
2023-08-23	40.155	41.775	38.534	38.714	21.771	30,695
2023-08-22	40.335	42.315	38.174	40.155	22.581	118,151
2023-08-21	35.653	45.016	35.653	41.775	23.493	346,287
2023-08-18	31.692	31.692	28.883	30.107	16.931	11,218
2023-08-17	28.883	30.971	28.811	29.819	16.769	15,584
2023-08-16	31.620	31.620	25.929	30.251	17.012	39,631
2023-08-15	28.739	31.692	27.010	31.620	17.782	20,988
2023-08-14	25.353	28.739	25.353	27.370	15.392	23,490
2023-08-11	31.692	33.132	27.730	28.450	15.999	45,249
2023-08-10	27.010	33.852	27.010	31.692	17.822	65,933
2023-08-09	19.519	33.420	19.447	26.938	15.149	75,969
2023-08-08	17.935	19.807	17.610	19.519	10.977	42,962
2023-08-07	17.863	17.863	17.646	17.863	10.045	1,273
2023-08-04	16.638	16.638	16.638	16.638	9.357	4
2023-08-03	16.674	16.926	16.674	16.926	9.519	1,052
2023-08-02	16.674	16.674	16.674	16.674	9.377	2,258
2023-08-01	16.674	17.646	16.674	16.926	9.519	1,009
2023-07-31	16.782	17.646	16.782	17.646	9.924	3,168
2023-07-28	16.638	17.863	16.638	16.926	9.519	325
2023-07-27	17.610	17.646	17.610	17.646	9.924	4,897
2023-07-26	17.971	17.971	17.610	17.610	9.903	1,299
2023-07-25	17.754	17.754	16.818	17.502	9.843	3,543
2023-07-24	16.674	16.962	16.674	16.962	9.539	4,984
2023-07-21	16.638	17.935	16.638	17.935	10.086	1,136
2023-07-20	16.278	17.646	16.278	16.746	9.417	7,321
2023-07-19	17.971	17.971	17.646	17.646	9.924	554
2023-07-18	18.007	18.007	16.638	17.358	9.762	517
2023-07-17	18.007	18.007	18.007	18.007	10.126	133
2023-07-14	18.007	18.007	16.602	18.007	10.126	365
2023-07-13	19.015	19.015	17.971	18.007	10.126	826
2023-07-12	19.015	19.015	19.015	19.015	10.693	0
2023-07-11	16.566	19.087	16.566	19.015	10.693	1,629
2023-07-10	18.007	19.087	18.007	18.367	10.329	1,737
2023-07-07	17.971	17.971	17.646	17.646	9.924	922
2023-07-06	17.935	19.087	17.935	18.367	10.329	397
2023-07-05	16.566	18.007	16.566	16.926	9.519	760
2023-07-04	17.646	17.646	17.646	17.646	9.924	0
2023-07-03	17.646	17.646	17.646	17.646	9.924	2,470
2023-06-30	18.223	18.223	17.827	17.827	10.025	778
2023-06-29	17.322	19.015	16.458	16.602	9.336	1,030
2023-06-28	17.683	18.583	16.926	17.322	9.741	9,493
2023-06-27	16.422	16.422	16.278	16.278	9.154	3,458
2023-06-26	17.142	18.295	16.314	18.295	10.288	3,578
2023-06-23	19.663	19.663	18.007	18.439	10.369	3,538
2023-06-22	19.087	19.087	18.007	18.007	10.126	221
2023-06-21	19.735	19.735	18.007	18.007	10.126	484
2023-06-20	18.439	19.735	18.439	19.663	11.058	3,669
2023-06-19	18.727	18.727	18.367	18.367	10.329	2,392

← NewerPage 14 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.