EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	18.727	18.727	18.367	18.367	10.329	2,392
2023-06-16	18.727	18.727	18.079	18.079	10.167	1,856
2023-06-15	18.367	18.655	18.079	18.655	10.491	5,239
2023-06-14	19.159	19.231	18.439	18.439	10.369	7,258
2023-06-13	19.303	19.303	19.087	19.303	10.855	525
2023-06-12	19.375	19.375	19.375	19.375	10.896	7
2023-06-09	19.807	19.807	18.295	18.367	10.329	6,948
2023-06-08	20.167	20.167	18.295	18.295	10.288	1,296
2023-06-07	18.223	19.519	18.151	19.519	10.977	5,067
2023-06-06	19.231	19.375	18.799	19.375	10.896	4,564
2023-06-05	18.583	20.023	18.583	19.807	11.139	2,105
2023-06-02	18.367	20.311	18.367	18.511	10.410	4,878
2023-06-01	18.079	19.807	18.079	19.087	10.734	5,252
2023-05-31	18.079	20.455	18.079	20.455	11.503	502
2023-05-30	18.727	19.015	18.727	19.015	10.693	911
2023-05-26	20.095	20.888	18.151	18.151	10.207	6,222
2023-05-25	19.087	19.087	19.015	19.015	10.693	261
2023-05-24	19.375	21.176	19.087	19.087	10.734	6,364
2023-05-23	20.744	20.744	18.655	18.655	10.491	49
2023-05-22	21.464	21.464	19.807	20.816	11.706	4,075
2023-05-19	21.464	21.464	19.087	20.384	11.463	2,365
2023-05-16	20.455	21.536	18.439	21.536	12.111	7,046
2023-05-15	18.007	21.608	18.007	20.095	11.301	7,785
2023-05-12	19.951	20.455	18.079	20.455	11.503	6,203
2023-05-11	21.248	21.248	21.248	21.248	11.949	74
2023-05-10	21.248	21.608	21.248	21.608	12.151	261
2023-05-09	21.032	21.536	19.879	21.536	12.111	1,948
2023-05-08	19.447	21.608	19.159	21.032	11.827	8,266
2023-05-05	17.827	18.727	17.466	18.727	10.531	5,683
2023-05-04	17.646	17.646	17.646	17.646	9.924	9
2023-05-03	18.079	18.079	17.646	17.646	9.924	5,501
2023-05-02	17.863	19.447	17.863	18.223	10.248	2,254
2023-04-28	17.646	18.727	17.646	17.863	10.045	2,483
2023-04-27	17.719	19.303	17.719	19.231	10.815	32,430
2023-04-26	18.079	19.735	17.646	19.447	10.936	7,493
2023-04-25	18.007	18.151	18.007	18.079	10.167	2,309
2023-04-24	18.007	18.079	17.610	17.646	9.924	10,607
2023-04-21	19.735	19.735	19.735	19.735	11.098	1,081
2023-04-20	18.007	19.159	18.007	18.655	10.491	2,514
2023-04-19	20.528	21.608	19.087	19.159	10.774	15,642
2023-04-18	18.799	19.807	18.151	19.807	11.139	4,270
2023-04-17	20.167	20.167	18.367	18.799	10.572	13,499
2023-04-14	21.968	21.968	20.528	20.528	11.544	3,294
2023-04-13	24.129	24.129	20.888	22.112	12.435	4,662
2023-04-12	24.489	25.281	24.129	24.129	13.569	3,999
2023-04-11	21.752	21.752	21.608	21.608	12.151	3,905
2023-04-05	21.608	25.137	21.608	21.752	12.232	244
2023-04-04	24.129	24.129	20.960	21.968	12.354	18,813
2023-04-03	20.888	23.841	20.167	23.697	13.326	5,508
2023-03-31	18.007	21.536	18.007	20.023	11.260	9,244
2023-03-30	16.602	16.602	16.602	16.602	9.336	691
2023-03-29	18.007	19.807	16.602	19.807	11.139	393
2023-03-28	19.447	19.447	19.447	19.447	10.936	0
2023-03-27	19.951	19.951	19.447	19.447	10.936	311
2023-03-24	20.167	20.167	18.727	19.807	11.139	3,955
2023-03-23	19.807	19.807	19.735	19.807	11.139	3,248
2023-03-22	20.167	20.167	17.646	19.663	11.058	1,309
2023-03-21	16.602	17.971	16.566	17.971	10.106	5,078
2023-03-20	19.735	19.735	17.286	17.286	9.721	1,266
2023-03-17	17.791	18.367	17.286	17.286	9.721	19,723

← NewerPage 15 of 22 · 1,262 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.