EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	16.206	16.206	16.206	16.206	9.114	39
2023-03-15	16.566	17.827	16.206	16.206	9.114	1,389
2023-03-14	16.566	16.566	16.566	16.566	9.316	12
2023-03-13	17.286	17.286	16.206	16.206	9.114	5,618
2023-03-10	18.367	18.367	16.242	17.286	9.721	2,841
2023-03-09	16.206	18.367	16.206	18.367	10.329	6,359
2023-03-08	18.007	18.007	16.206	16.206	9.114	71
2023-03-07	18.079	18.079	18.079	18.079	10.167	543
2023-03-06	18.079	18.079	18.079	18.079	10.167	231
2023-03-03	18.079	19.807	18.079	18.223	10.248	2,027
2023-03-02	18.943	19.231	18.151	19.231	10.815	8,906
2023-03-01	18.799	18.799	18.439	18.727	10.531	5,017
2023-02-28	20.455	20.528	18.655	18.655	10.491	33,210
2023-02-27	18.007	21.608	18.007	18.655	10.491	19,712
2023-02-24	17.971	17.971	16.638	16.638	9.357	246
2023-02-23	16.638	17.971	16.638	17.971	10.106	325
2023-02-22	16.206	16.206	16.206	16.206	9.114	0
2023-02-21	16.206	16.206	16.206	16.206	9.114	1
2023-02-20	17.827	19.735	16.206	16.206	9.114	3,549
2023-02-17	16.206	17.646	16.206	17.646	9.924	3,128
2023-02-16	16.926	18.007	16.206	16.206	9.114	7,817
2023-02-15	17.250	17.250	16.242	16.818	9.458	8,573
2023-02-14	18.007	18.007	17.286	17.286	9.721	5,303
2023-02-13	18.367	18.367	16.926	17.286	9.721	43,654
2023-02-10	18.655	19.087	18.583	19.087	10.734	5,700
2023-02-09	20.167	20.167	18.655	19.591	11.017	10,291
2023-02-08	18.727	20.167	18.583	20.167	11.341	20,614
2023-02-07	19.879	21.608	18.367	20.960	11.787	6,049
2023-02-06	19.879	21.536	19.879	21.536	12.111	1,804
2023-02-03	21.608	21.608	20.960	20.960	11.787	2,422
2023-02-02	21.608	21.608	20.888	20.960	11.787	1,268
2023-02-01	19.951	21.608	19.519	21.608	12.151	3,133
2023-01-31	23.481	23.697	23.481	23.625	13.286	1,193
2023-01-30	22.472	24.705	22.472	22.472	12.638	1,855
2023-01-27	23.337	23.337	21.464	22.472	12.638	1,133
2023-01-26	24.129	24.129	20.744	20.744	11.665	6,593
2023-01-25	23.337	23.337	23.337	23.337	13.124	34
2023-01-24	23.337	23.337	21.752	23.337	13.124	3,258
2023-01-23	23.337	23.337	23.337	23.337	13.124	83
2023-01-20	22.328	23.408	22.328	23.408	13.164	3,743
2023-01-19	21.608	21.608	21.608	21.608	12.151	107
2023-01-18	21.608	22.184	21.608	22.184	12.475	1,325
2023-01-17	21.608	21.608	21.608	21.608	12.151	0
2023-01-16	19.663	23.337	19.663	21.608	12.151	6,499
2023-01-13	19.807	21.248	19.663	19.663	11.058	3,515
2023-01-12	21.248	21.248	21.248	21.248	11.949	0
2023-01-11	20.888	21.248	20.888	21.248	11.949	38
2023-01-10	20.888	21.320	20.888	21.320	11.989	52
2023-01-09	21.608	21.608	21.608	21.608	12.151	156
2023-01-06	20.888	21.392	20.888	21.320	11.989	836
2023-01-05	21.680	21.680	20.888	20.888	11.746	262
2023-01-04	20.960	21.680	20.960	21.608	12.151	471
2023-01-03	22.040	22.040	22.040	22.040	12.394	0
2023-01-02	21.608	22.040	21.536	22.040	12.394	745
2022-12-30	21.608	21.608	20.960	21.536	12.111	704
2022-12-29	23.049	23.049	21.032	21.248	11.949	8,797
2022-12-28	23.049	23.049	22.760	22.760	12.800	10,876
2022-12-27	23.049	23.049	21.032	21.104	11.868	5,385
2022-12-23	21.608	21.608	21.608	21.608	12.151	0
2022-12-22	19.807	22.905	19.807	21.608	12.151	4,913

← NewerPage 16 of 21 · 1,257 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.